Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.530	11.690	11.250	11.630	11.630	17,067,123
2023-01-31	11.200	11.820	11.120	11.390	11.390	19,716,145
2023-01-30	10.810	11.360	10.750	11.240	11.240	16,971,726
2023-01-20	10.460	10.770	10.410	10.680	10.680	8,498,562
2023-01-19	10.550	10.680	10.400	10.410	10.410	8,371,456
2023-01-18	10.820	10.880	10.650	10.660	10.660	9,516,683
2023-01-17	10.880	11.220	10.710	11.020	11.020	12,448,627
2023-01-16	10.900	11.320	10.730	10.980	10.980	13,746,217
2023-01-13	11.240	11.280	10.900	10.960	10.960	14,454,241
2023-01-12	11.420	11.670	11.090	11.410	11.410	20,679,866
2023-01-11	11.190	11.760	11.040	11.670	11.670	33,297,520
2023-01-10	11.370	11.470	11.080	11.280	11.280	23,027,244
2023-01-09	10.490	11.390	10.490	11.390	11.390	20,281,751
2023-01-06	10.800	10.890	10.300	10.350	10.350	18,336,648
2023-01-05	10.850	11.290	10.720	10.910	10.910	16,889,121
2023-01-04	11.040	11.280	10.860	10.980	10.980	15,083,656
2023-01-03	10.780	11.100	10.710	11.010	11.010	12,413,624
2022-12-30	10.890	11.090	10.520	10.860	10.860	13,156,800
2022-12-29	10.820	11.090	10.680	10.690	10.690	12,684,469
2022-12-28	11.140	11.270	10.750	10.900	10.900	19,644,742
2022-12-27	11.580	11.770	11.020	11.250	11.250	24,743,114
2022-12-26	11.570	11.980	11.300	11.590	11.590	26,723,606
2022-12-23	11.510	12.630	11.130	11.860	11.860	37,079,677
2022-12-22	12.300	12.580	11.020	11.710	11.710	43,049,504
2022-12-21	11.880	12.180	11.420	11.900	11.900	34,247,844
2022-12-20	12.200	12.490	11.400	11.710	11.710	40,144,616
2022-12-19	11.940	12.500	10.590	12.500	12.500	45,457,304
2022-12-16	10.510	11.360	10.510	11.360	11.360	11,207,773
2022-12-15	10.210	10.910	10.020	10.330	10.330	24,608,638
2022-12-14	9.630	10.530	9.550	10.190	10.190	29,915,542
2022-12-13	9.520	9.800	9.490	9.570	9.570	5,797,315
2022-12-12	9.440	9.860	9.440	9.590	9.590	5,713,232
2022-12-09	10.000	10.000	9.630	9.660	9.660	8,577,125
2022-12-08	10.020	10.090	9.770	9.990	9.990	9,776,853
2022-12-07	9.870	10.270	9.820	10.100	10.100	9,825,513
2022-12-06	10.020	10.050	9.870	9.990	9.990	8,154,670
2022-12-05	10.210	10.240	9.900	10.070	10.070	12,779,253
2022-12-02	10.120	10.320	9.990	10.150	10.150	13,063,382
2022-12-01	9.960	10.320	9.700	10.210	10.210	19,802,543
2022-11-30	9.580	10.210	9.350	9.810	9.810	17,567,109
2022-11-29	9.320	9.640	9.310	9.510	9.510	12,445,543
2022-11-28	9.620	9.660	9.170	9.320	9.320	15,696,137
2022-11-25	9.920	10.460	9.840	9.990	9.990	13,926,300
2022-11-24	10.000	10.110	9.810	10.110	10.110	15,896,554
2022-11-23	10.300	10.480	9.770	10.210	10.210	25,007,622
2022-11-22	9.610	10.550	9.520	10.550	10.550	17,100,061
2022-11-21	9.830	10.140	9.460	9.590	9.590	19,316,479
2022-11-18	9.860	10.680	9.750	10.110	10.110	32,636,205
2022-11-17	9.910	10.200	9.530	9.800	9.800	22,729,110
2022-11-16	9.010	9.910	8.970	9.910	9.910	14,115,961
2022-11-15	8.960	9.140	8.950	9.010	9.010	3,301,262
2022-11-14	9.030	9.030	8.860	8.950	8.950	2,907,397
2022-11-11	9.150	9.250	8.900	8.970	8.970	5,480,666
2022-11-10	8.990	9.070	8.890	9.000	9.000	2,825,800
2022-11-09	9.010	9.090	8.890	9.010	9.010	3,005,514
2022-11-08	9.130	9.130	8.910	9.020	9.020	4,141,200
2022-11-07	8.890	9.250	8.850	9.130	9.130	5,899,823
2022-11-04	8.790	9.150	8.770	9.000	9.000	5,484,308
2022-11-03	8.950	8.980	8.710	8.810	8.810	4,871,643
2022-11-02	9.000	9.280	8.870	8.920	8.920	6,817,284

← NewerPage 16 of 21 · 1,216 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.