Shanghai Xin Nanyang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.230	9.310	9.120	9.120	9.120	2,609,402
2023-07-26	9.270	9.270	9.150	9.190	9.190	2,326,600
2023-07-25	9.100	9.300	9.100	9.290	9.290	4,053,931
2023-07-24	9.120	9.160	9.040	9.100	9.100	2,768,301
2023-07-21	9.180	9.290	9.130	9.170	9.170	4,096,800
2023-07-20	9.150	9.600	9.120	9.300	9.300	7,912,656
2023-07-19	9.010	9.190	9.000	9.160	9.160	2,817,216
2023-07-18	9.110	9.200	9.000	9.050	9.050	3,188,100
2023-07-17	9.240	9.240	8.910	9.110	9.110	4,454,854
2023-07-14	9.310	9.470	9.270	9.330	9.330	5,082,550
2023-07-13	9.200	9.330	9.150	9.310	9.310	3,697,001
2023-07-12	9.250	9.440	9.180	9.200	9.200	4,894,300
2023-07-11	9.350	9.360	9.210	9.260	9.260	2,600,082
2023-07-10	9.200	9.370	9.190	9.330	9.330	2,564,028
2023-07-07	9.310	9.360	9.090	9.210	9.210	3,315,199
2023-07-06	9.200	9.350	9.200	9.300	9.300	2,976,700
2023-07-05	9.460	9.460	9.240	9.270	9.270	4,625,801
2023-07-04	9.410	9.480	9.380	9.460	9.460	3,443,560
2023-07-03	9.520	9.580	9.350	9.520	9.520	4,531,200
2023-06-30	9.350	9.540	9.300	9.530	9.530	4,118,700
2023-06-29	9.320	9.410	9.300	9.360	9.360	3,684,200
2023-06-28	9.510	9.510	9.120	9.370	9.370	5,483,560
2023-06-27	9.240	9.570	9.220	9.530	9.530	6,777,020
2023-06-26	9.600	9.670	9.160	9.220	9.220	9,419,300
2023-06-21	10.030	10.080	9.640	9.670	9.670	5,324,474
2023-06-20	10.180	10.290	10.010	10.020	10.020	5,163,080
2023-06-19	10.420	10.420	10.140	10.180	10.180	4,811,495
2023-06-16	10.400	10.560	10.250	10.360	10.360	4,370,024
2023-06-15	10.670	10.740	10.390	10.400	10.400	7,212,200
2023-06-14	10.690	11.080	10.680	10.690	10.690	9,777,876
2023-06-13	10.650	10.850	10.510	10.780	10.780	8,127,183
2023-06-12	10.270	10.950	10.210	10.790	10.790	12,985,591
2023-06-09	10.230	10.440	10.120	10.330	10.330	6,237,616
2023-06-08	10.380	10.390	10.100	10.230	10.230	7,106,724
2023-06-07	10.100	10.500	9.900	10.380	10.380	10,737,490
2023-06-06	10.300	10.460	10.030	10.070	10.070	7,755,300
2023-06-05	10.100	10.340	10.010	10.280	10.280	8,882,448
2023-06-02	10.100	10.490	10.020	10.150	10.150	17,422,723
2023-06-01	9.210	10.210	9.210	10.210	10.210	23,254,362
2023-05-31	9.240	9.350	9.120	9.280	9.280	4,641,100
2023-05-30	9.600	9.620	9.300	9.430	9.430	8,559,385
2023-05-29	9.520	9.670	9.240	9.510	9.510	10,718,022
2023-05-26	9.080	9.550	9.000	9.520	9.520	10,487,646
2023-05-25	9.220	9.360	9.000	9.100	9.100	6,549,400
2023-05-24	9.510	9.590	9.260	9.270	9.270	4,620,000
2023-05-23	9.660	9.710	9.500	9.500	9.500	4,826,760
2023-05-22	10.060	10.170	9.500	9.710	9.710	10,344,800
2023-05-19	10.520	10.520	10.230	10.250	10.250	6,201,600
2023-05-18	10.520	10.720	10.270	10.580	10.580	5,914,064
2023-05-17	10.440	10.660	10.350	10.500	10.500	6,204,077
2023-05-16	11.180	11.250	10.470	10.570	10.570	13,494,321
2023-05-15	10.920	11.750	10.800	11.240	11.240	23,601,832
2023-05-12	10.850	11.480	10.760	10.790	10.790	23,915,499
2023-05-11	10.080	11.210	10.080	11.020	11.020	29,127,136
2023-05-10	9.660	10.220	9.360	10.190	10.190	16,617,710
2023-05-09	10.230	10.420	9.760	9.800	9.800	12,062,855
2023-05-08	10.180	10.480	10.040	10.190	10.190	14,001,026
2023-05-05	9.540	10.100	9.330	9.960	9.960	13,710,270
2023-05-04	9.380	9.650	9.200	9.610	9.610	6,826,922
2023-04-28	9.200	9.510	9.060	9.410	9.410	7,221,926

← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.