Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 9.050 | 9.050 | 8.800 | 8.910 | 8.910 | 3,893,400 |
| 2022-07-29 | 9.240 | 9.280 | 8.960 | 8.960 | 8.960 | 5,033,900 |
| 2022-07-28 | 9.250 | 9.440 | 9.200 | 9.210 | 9.210 | 5,045,811 |
| 2022-07-27 | 9.090 | 9.280 | 9.020 | 9.210 | 9.210 | 5,814,340 |
| 2022-07-26 | 8.950 | 9.350 | 8.860 | 9.170 | 9.170 | 7,608,908 |
| 2022-07-25 | 9.040 | 9.100 | 8.850 | 8.870 | 8.870 | 3,628,502 |
| 2022-07-22 | 9.080 | 9.170 | 8.860 | 8.980 | 8.980 | 4,730,303 |
| 2022-07-21 | 9.090 | 9.300 | 9.050 | 9.070 | 9.070 | 5,375,500 |
| 2022-07-20 | 9.150 | 9.210 | 9.040 | 9.140 | 9.140 | 4,415,576 |
| 2022-07-19 | 9.050 | 9.190 | 8.950 | 9.130 | 9.130 | 6,077,733 |
| 2022-07-18 | 8.670 | 8.990 | 8.670 | 8.980 | 8.980 | 6,486,439 |
| 2022-07-15 | 8.920 | 9.040 | 8.610 | 8.660 | 8.660 | 8,731,608 |
| 2022-07-14 | 8.990 | 9.170 | 8.990 | 9.080 | 9.080 | 4,612,831 |
| 2022-07-13 | 8.940 | 9.220 | 8.930 | 9.070 | 9.070 | 5,480,666 |
| 2022-07-12 | 9.080 | 9.380 | 9.060 | 9.060 | 9.060 | 6,877,664 |
| 2022-07-11 | 9.290 | 9.300 | 8.980 | 9.010 | 9.010 | 6,734,599 |
| 2022-07-08 | 9.390 | 9.500 | 9.220 | 9.270 | 9.270 | 8,539,815 |
| 2022-07-07 | 9.220 | 9.700 | 9.170 | 9.490 | 9.490 | 10,898,621 |
| 2022-07-06 | 9.590 | 9.690 | 9.200 | 9.290 | 9.290 | 8,193,303 |
| 2022-07-05 | 9.770 | 9.800 | 9.350 | 9.440 | 9.440 | 11,374,225 |
| 2022-07-04 | 9.570 | 9.990 | 9.570 | 9.830 | 9.830 | 10,668,462 |
| 2022-07-01 | 10.060 | 10.180 | 9.660 | 9.730 | 9.730 | 14,512,445 |
| 2022-06-30 | 10.050 | 10.660 | 9.910 | 10.350 | 10.350 | 21,540,331 |
| 2022-06-29 | 9.820 | 10.150 | 9.800 | 9.990 | 9.990 | 13,152,660 |
| 2022-06-28 | 9.870 | 10.170 | 9.730 | 9.930 | 9.930 | 13,919,274 |
| 2022-06-27 | 9.600 | 9.990 | 9.580 | 9.970 | 9.970 | 19,173,920 |
| 2022-06-24 | 9.890 | 9.910 | 9.610 | 9.660 | 9.660 | 14,299,380 |
| 2022-06-23 | 9.990 | 10.170 | 9.700 | 9.870 | 9.870 | 18,263,722 |
| 2022-06-22 | 10.360 | 10.670 | 9.970 | 9.970 | 9.970 | 23,228,775 |
| 2022-06-21 | 11.000 | 11.010 | 10.320 | 10.350 | 10.350 | 31,909,540 |
| 2022-06-20 | 10.950 | 12.250 | 10.600 | 11.470 | 11.470 | 44,294,145 |
| 2022-06-17 | 12.610 | 12.610 | 11.540 | 11.590 | 11.590 | 52,952,996 |
| 2022-06-16 | 10.940 | 11.460 | 10.770 | 11.460 | 11.460 | 22,987,165 |
| 2022-06-15 | 9.490 | 10.420 | 9.490 | 10.420 | 10.420 | 12,885,451 |
| 2022-06-14 | 9.640 | 9.820 | 9.220 | 9.470 | 9.470 | 15,107,858 |
| 2022-06-13 | 9.410 | 10.100 | 9.320 | 9.820 | 9.820 | 19,911,130 |
| 2022-06-10 | 9.200 | 9.750 | 9.200 | 9.470 | 9.470 | 14,111,895 |
| 2022-06-09 | 10.010 | 10.100 | 9.300 | 9.310 | 9.310 | 20,711,885 |
| 2022-06-08 | 9.720 | 10.590 | 9.540 | 10.180 | 10.180 | 28,172,688 |
| 2022-06-07 | 9.330 | 10.230 | 9.300 | 9.670 | 9.670 | 24,525,235 |
| 2022-06-06 | 9.220 | 9.350 | 9.200 | 9.310 | 9.310 | 9,403,724 |
| 2022-06-02 | 9.360 | 9.570 | 9.180 | 9.210 | 9.210 | 13,063,886 |
| 2022-06-01 | 9.490 | 9.720 | 9.360 | 9.450 | 9.450 | 20,956,697 |
| 2022-05-31 | 9.760 | 10.020 | 9.410 | 9.490 | 9.490 | 31,070,535 |
| 2022-05-30 | 9.350 | 10.110 | 9.170 | 10.110 | 10.110 | 38,979,404 |
| 2022-05-27 | 8.360 | 9.190 | 8.280 | 9.190 | 9.190 | 16,702,627 |
| 2022-05-26 | 8.490 | 8.540 | 8.100 | 8.350 | 8.350 | 6,940,955 |
| 2022-05-25 | 8.130 | 8.440 | 8.120 | 8.400 | 8.400 | 7,830,448 |
| 2022-05-24 | 8.620 | 8.710 | 8.120 | 8.120 | 8.120 | 9,934,701 |
| 2022-05-23 | 8.530 | 8.730 | 8.500 | 8.670 | 8.670 | 9,504,003 |
| 2022-05-20 | 8.820 | 8.960 | 8.440 | 8.560 | 8.560 | 13,737,751 |
| 2022-05-19 | 8.500 | 8.900 | 8.390 | 8.660 | 8.660 | 16,618,164 |
| 2022-05-18 | 8.650 | 9.030 | 8.520 | 8.670 | 8.670 | 19,332,588 |
| 2022-05-17 | 8.440 | 8.880 | 8.250 | 8.740 | 8.740 | 18,925,264 |
| 2022-05-16 | 8.480 | 8.480 | 8.270 | 8.430 | 8.430 | 9,092,088 |
| 2022-05-13 | 8.590 | 8.610 | 8.220 | 8.500 | 8.500 | 14,561,828 |
| 2022-05-12 | 8.050 | 8.900 | 8.030 | 8.620 | 8.620 | 14,619,122 |
| 2022-05-11 | 8.250 | 8.440 | 8.150 | 8.160 | 8.160 | 10,667,900 |
| 2022-05-10 | 8.020 | 8.820 | 7.930 | 8.330 | 8.330 | 14,071,931 |
| 2022-05-09 | 8.120 | 8.210 | 8.030 | 8.150 | 8.150 | 9,773,960 |
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.