Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.540	9.800	9.430	9.610	9.610	4,477,411
2023-04-26	9.590	9.700	9.390	9.550	9.550	4,237,900
2023-04-25	9.860	10.230	9.500	9.640	9.640	7,083,640
2023-04-24	9.530	9.950	9.200	9.880	9.880	7,773,067
2023-04-21	10.090	10.140	9.500	9.510	9.510	7,164,201
2023-04-20	10.150	10.150	9.880	10.120	10.120	4,829,071
2023-04-19	9.970	10.420	9.890	10.130	10.130	7,461,654
2023-04-18	10.080	10.130	9.890	10.020	10.020	3,561,297
2023-04-17	10.230	10.270	9.990	10.070	10.070	3,873,100
2023-04-14	10.380	10.400	10.090	10.290	10.290	5,135,301
2023-04-13	10.180	10.600	10.110	10.400	10.400	7,387,300
2023-04-12	10.090	10.240	9.970	10.200	10.200	4,744,500
2023-04-11	9.900	10.290	9.850	10.090	10.090	5,291,096
2023-04-10	10.000	10.180	9.870	9.900	9.900	5,366,200
2023-04-07	9.830	10.180	9.750	10.080	10.080	5,907,400
2023-04-06	10.160	10.170	9.760	9.830	9.830	7,390,900
2023-04-04	10.570	10.570	10.160	10.220	10.220	5,070,962
2023-04-03	10.460	10.570	10.360	10.560	10.560	4,891,767
2023-03-31	10.120	10.600	10.000	10.470	10.470	5,803,354
2023-03-30	10.190	10.190	9.950	10.060	10.060	3,788,400
2023-03-29	10.340	10.340	10.120	10.210	10.210	3,596,924
2023-03-28	10.470	10.510	10.220	10.230	10.230	3,503,400
2023-03-27	10.560	10.640	10.330	10.500	10.500	5,437,850
2023-03-24	10.480	10.560	10.350	10.540	10.540	3,822,843
2023-03-23	10.590	10.590	10.370	10.490	10.490	5,396,252
2023-03-22	10.300	10.580	10.280	10.540	10.540	7,497,838
2023-03-21	9.860	10.380	9.780	10.330	10.330	8,184,534
2023-03-20	9.970	10.130	9.860	9.890	9.890	4,678,900
2023-03-17	9.820	10.070	9.800	10.000	10.000	7,837,370
2023-03-16	9.830	9.900	9.630	9.670	9.670	4,260,888
2023-03-15	9.800	9.930	9.800	9.850	9.850	4,053,400
2023-03-14	10.060	10.060	9.660	9.820	9.820	5,269,676
2023-03-13	9.990	10.060	9.850	10.060	10.060	4,649,100
2023-03-10	10.120	10.220	9.950	9.990	9.990	4,673,800
2023-03-09	10.390	10.390	10.140	10.250	10.250	5,813,351
2023-03-08	10.400	10.490	10.280	10.420	10.420	5,385,600
2023-03-07	10.750	10.890	10.380	10.410	10.410	9,331,701
2023-03-06	11.060	11.180	10.770	10.790	10.790	14,022,010
2023-03-03	10.640	11.440	10.620	11.270	11.270	19,146,058
2023-03-02	10.600	10.920	10.510	10.540	10.540	7,016,556
2023-03-01	10.400	10.670	10.310	10.670	10.670	5,680,383
2023-02-28	10.300	10.440	10.290	10.440	10.440	3,329,021
2023-02-27	10.530	10.580	10.200	10.290	10.290	5,048,669
2023-02-24	10.780	10.780	10.460	10.530	10.530	5,962,501
2023-02-23	10.870	11.010	10.700	10.750	10.750	5,500,369
2023-02-22	10.810	10.890	10.700	10.840	10.840	4,113,638
2023-02-21	10.840	11.020	10.750	10.900	10.900	5,619,891
2023-02-20	10.620	10.880	10.610	10.870	10.870	5,461,253
2023-02-17	10.780	10.930	10.680	10.690	10.690	6,976,931
2023-02-16	11.090	11.300	10.550	10.780	10.780	13,964,865
2023-02-15	11.130	11.250	11.060	11.090	11.090	5,776,036
2023-02-14	11.390	11.410	11.090	11.110	11.110	8,183,721
2023-02-13	11.150	11.390	11.020	11.360	11.360	10,586,705
2023-02-10	11.070	11.550	11.070	11.200	11.200	11,583,378
2023-02-09	11.160	11.160	10.920	11.150	11.150	9,122,757
2023-02-08	11.500	11.500	11.170	11.210	11.210	8,690,178
2023-02-07	11.270	11.740	11.200	11.500	11.500	16,798,124
2023-02-06	11.220	11.300	11.050	11.220	11.220	7,803,705
2023-02-03	11.310	11.460	11.210	11.370	11.370	9,387,928
2023-02-02	11.580	11.580	11.270	11.350	11.350	10,896,145

← NewerPage 15 of 21 · 1,212 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.