Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 8.700 | 8.910 | 8.580 | 8.900 | 8.900 | 7,612,546 |
| 2022-10-31 | 8.460 | 8.800 | 8.330 | 8.660 | 8.660 | 8,542,953 |
| 2022-10-28 | 8.560 | 8.610 | 8.210 | 8.260 | 8.260 | 3,310,112 |
| 2022-10-27 | 8.500 | 8.800 | 8.500 | 8.550 | 8.550 | 4,195,000 |
| 2022-10-26 | 8.170 | 8.620 | 8.160 | 8.470 | 8.470 | 5,893,302 |
| 2022-10-25 | 8.320 | 8.350 | 8.050 | 8.060 | 8.060 | 3,563,301 |
| 2022-10-24 | 8.700 | 8.840 | 8.300 | 8.320 | 8.320 | 5,019,495 |
| 2022-10-21 | 8.450 | 8.940 | 8.350 | 8.650 | 8.650 | 6,353,342 |
| 2022-10-20 | 8.520 | 8.730 | 8.470 | 8.470 | 8.470 | 3,963,763 |
| 2022-10-19 | 8.490 | 8.690 | 8.380 | 8.550 | 8.550 | 5,506,883 |
| 2022-10-18 | 8.600 | 8.740 | 8.420 | 8.510 | 8.510 | 7,780,100 |
| 2022-10-17 | 8.500 | 8.900 | 8.220 | 8.690 | 8.690 | 11,801,184 |
| 2022-10-14 | 7.900 | 8.570 | 7.880 | 8.280 | 8.280 | 6,300,402 |
| 2022-10-13 | 7.720 | 8.190 | 7.700 | 7.930 | 7.930 | 3,489,000 |
| 2022-10-12 | 7.450 | 7.710 | 7.210 | 7.710 | 7.710 | 2,723,400 |
| 2022-10-11 | 7.420 | 7.460 | 7.210 | 7.460 | 7.460 | 1,757,938 |
| 2022-10-10 | 7.600 | 7.650 | 7.390 | 7.420 | 7.420 | 1,492,100 |
| 2022-09-30 | 7.600 | 7.660 | 7.540 | 7.580 | 7.580 | 1,374,600 |
| 2022-09-29 | 7.890 | 7.910 | 7.560 | 7.630 | 7.630 | 2,625,664 |
| 2022-09-28 | 8.000 | 8.110 | 7.750 | 7.770 | 7.770 | 3,116,716 |
| 2022-09-27 | 7.660 | 8.060 | 7.620 | 8.030 | 8.030 | 4,288,700 |
| 2022-09-26 | 7.780 | 7.810 | 7.550 | 7.580 | 7.580 | 2,177,300 |
| 2022-09-23 | 8.170 | 8.170 | 7.790 | 7.830 | 7.830 | 4,197,304 |
| 2022-09-22 | 8.280 | 8.440 | 8.130 | 8.170 | 8.170 | 2,372,602 |
| 2022-09-21 | 8.260 | 8.410 | 8.130 | 8.370 | 8.370 | 2,144,000 |
| 2022-09-20 | 8.240 | 8.360 | 8.240 | 8.310 | 8.310 | 1,605,200 |
| 2022-09-19 | 8.150 | 8.290 | 8.040 | 8.240 | 8.240 | 2,294,901 |
| 2022-09-16 | 8.430 | 8.450 | 8.160 | 8.170 | 8.170 | 3,642,402 |
| 2022-09-15 | 8.630 | 8.770 | 8.270 | 8.430 | 8.430 | 4,216,560 |
| 2022-09-14 | 8.600 | 8.710 | 8.500 | 8.630 | 8.630 | 2,708,900 |
| 2022-09-13 | 8.700 | 8.880 | 8.690 | 8.770 | 8.770 | 3,321,562 |
| 2022-09-09 | 8.660 | 8.750 | 8.600 | 8.700 | 8.700 | 2,651,060 |
| 2022-09-08 | 8.800 | 8.880 | 8.640 | 8.680 | 8.680 | 4,505,978 |
| 2022-09-07 | 8.970 | 8.990 | 8.800 | 8.830 | 8.830 | 5,916,941 |
| 2022-09-06 | 9.030 | 9.050 | 8.860 | 9.040 | 9.040 | 4,498,998 |
| 2022-09-05 | 9.010 | 9.180 | 8.870 | 9.050 | 9.050 | 6,867,627 |
| 2022-09-02 | 9.280 | 9.280 | 9.010 | 9.120 | 9.120 | 8,862,063 |
| 2022-09-01 | 8.950 | 9.610 | 8.860 | 9.300 | 9.300 | 14,347,498 |
| 2022-08-31 | 9.150 | 9.200 | 8.850 | 8.940 | 8.940 | 5,400,097 |
| 2022-08-30 | 9.000 | 9.200 | 8.990 | 9.200 | 9.200 | 6,071,475 |
| 2022-08-29 | 8.680 | 9.070 | 8.600 | 9.060 | 9.060 | 4,839,128 |
| 2022-08-26 | 8.710 | 9.250 | 8.710 | 8.990 | 8.990 | 7,306,959 |
| 2022-08-25 | 8.730 | 8.790 | 8.540 | 8.690 | 8.690 | 3,318,194 |
| 2022-08-24 | 8.990 | 9.050 | 8.640 | 8.750 | 8.750 | 4,511,778 |
| 2022-08-23 | 9.020 | 9.030 | 8.900 | 8.920 | 8.920 | 3,999,584 |
| 2022-08-22 | 9.240 | 9.280 | 9.030 | 9.080 | 9.080 | 6,957,104 |
| 2022-08-19 | 8.880 | 9.390 | 8.880 | 9.180 | 9.180 | 12,084,285 |
| 2022-08-18 | 9.090 | 9.090 | 8.860 | 8.880 | 8.880 | 5,352,760 |
| 2022-08-17 | 9.090 | 9.440 | 8.980 | 9.120 | 9.120 | 7,440,466 |
| 2022-08-16 | 8.900 | 9.060 | 8.880 | 9.010 | 9.010 | 4,570,501 |
| 2022-08-15 | 8.810 | 9.090 | 8.620 | 8.960 | 8.960 | 5,974,100 |
| 2022-08-12 | 8.780 | 8.910 | 8.640 | 8.800 | 8.800 | 3,509,610 |
| 2022-08-11 | 8.610 | 8.750 | 8.580 | 8.730 | 8.730 | 3,153,310 |
| 2022-08-10 | 8.620 | 8.660 | 8.480 | 8.570 | 8.570 | 2,536,097 |
| 2022-08-09 | 8.550 | 8.680 | 8.460 | 8.650 | 8.650 | 4,433,001 |
| 2022-08-08 | 8.500 | 8.610 | 8.390 | 8.550 | 8.550 | 2,999,997 |
| 2022-08-05 | 8.530 | 8.600 | 8.400 | 8.510 | 8.510 | 3,801,294 |
| 2022-08-04 | 8.250 | 8.530 | 8.250 | 8.510 | 8.510 | 5,479,000 |
| 2022-08-03 | 8.240 | 8.520 | 8.100 | 8.190 | 8.190 | 4,633,512 |
| 2022-08-02 | 8.840 | 8.860 | 8.160 | 8.270 | 8.270 | 8,460,100 |
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.