Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.250 | 8.700 | 8.070 | 8.130 | 8.130 | 17,965,729 |
| 2022-05-05 | 7.960 | 8.470 | 7.560 | 8.470 | 8.470 | 20,837,074 |
| 2022-04-29 | 6.980 | 7.700 | 6.980 | 7.700 | 7.700 | 7,952,000 |
| 2022-04-28 | 7.250 | 7.280 | 6.840 | 7.000 | 7.000 | 6,135,841 |
| 2022-04-27 | 7.060 | 7.290 | 6.840 | 7.280 | 7.280 | 7,117,788 |
| 2022-04-26 | 7.200 | 7.460 | 7.100 | 7.130 | 7.130 | 7,020,000 |
| 2022-04-25 | 7.870 | 7.880 | 7.200 | 7.200 | 7.200 | 10,016,735 |
| 2022-04-22 | 8.090 | 8.240 | 7.890 | 8.000 | 8.000 | 9,230,000 |
| 2022-04-21 | 8.700 | 9.070 | 8.240 | 8.280 | 8.280 | 13,062,100 |
| 2022-04-20 | 8.660 | 8.850 | 8.450 | 8.530 | 8.530 | 6,309,645 |
| 2022-04-19 | 8.520 | 8.790 | 8.470 | 8.670 | 8.670 | 5,805,700 |
| 2022-04-18 | 8.500 | 8.670 | 8.300 | 8.580 | 8.580 | 4,637,933 |
| 2022-04-15 | 8.850 | 8.870 | 8.470 | 8.560 | 8.560 | 6,718,235 |
| 2022-04-14 | 8.710 | 8.980 | 8.590 | 8.900 | 8.900 | 8,183,927 |
| 2022-04-13 | 8.840 | 8.870 | 8.630 | 8.630 | 8.630 | 8,385,900 |
| 2022-04-12 | 8.660 | 9.190 | 8.510 | 8.970 | 8.970 | 12,967,891 |
| 2022-04-11 | 8.820 | 9.060 | 8.630 | 8.720 | 8.720 | 11,766,400 |
| 2022-04-08 | 9.730 | 9.860 | 8.890 | 8.960 | 8.960 | 20,463,567 |
| 2022-04-07 | 10.120 | 10.210 | 9.610 | 9.660 | 9.660 | 29,581,540 |
| 2022-04-06 | 9.440 | 10.460 | 9.440 | 10.460 | 10.460 | 30,324,142 |
| 2022-04-01 | 9.620 | 9.740 | 9.330 | 9.510 | 9.510 | 8,408,800 |
| 2022-03-31 | 9.880 | 9.950 | 9.470 | 9.550 | 9.550 | 9,495,315 |
| 2022-03-30 | 10.120 | 10.120 | 9.740 | 9.930 | 9.930 | 10,493,255 |
| 2022-03-29 | 10.000 | 10.620 | 9.920 | 10.270 | 10.270 | 14,830,556 |
| 2022-03-28 | 9.830 | 10.300 | 9.590 | 10.050 | 10.050 | 10,403,971 |
| 2022-03-25 | 9.980 | 10.210 | 9.840 | 9.850 | 9.850 | 8,808,255 |
| 2022-03-24 | 10.270 | 10.280 | 9.920 | 10.000 | 10.000 | 9,600,783 |
| 2022-03-23 | 10.430 | 10.570 | 10.250 | 10.330 | 10.330 | 9,875,374 |
| 2022-03-22 | 10.730 | 10.730 | 10.240 | 10.440 | 10.440 | 11,587,172 |
| 2022-03-21 | 10.860 | 10.930 | 10.340 | 10.710 | 10.710 | 15,549,454 |
| 2022-03-18 | 10.840 | 11.190 | 10.580 | 10.950 | 10.950 | 15,625,029 |
| 2022-03-17 | 10.710 | 11.280 | 10.710 | 10.900 | 10.900 | 18,011,734 |
| 2022-03-16 | 11.160 | 11.160 | 10.430 | 10.930 | 10.930 | 18,844,411 |
| 2022-03-15 | 11.160 | 11.290 | 10.560 | 11.170 | 11.170 | 21,525,240 |
| 2022-03-14 | 11.480 | 12.200 | 11.320 | 11.600 | 11.600 | 22,731,260 |
| 2022-03-11 | 11.550 | 11.680 | 10.920 | 11.320 | 11.320 | 22,905,626 |
| 2022-03-10 | 12.100 | 12.480 | 11.700 | 12.130 | 12.130 | 27,167,992 |
| 2022-03-09 | 12.170 | 12.470 | 11.610 | 11.780 | 11.780 | 29,393,922 |
| 2022-03-08 | 13.170 | 14.500 | 11.860 | 12.900 | 12.900 | 48,442,448 |
| 2022-03-07 | 11.450 | 13.180 | 11.280 | 13.180 | 13.180 | 35,244,037 |
| 2022-03-04 | 10.960 | 11.980 | 10.710 | 11.980 | 11.980 | 21,693,390 |
| 2022-03-03 | 11.040 | 11.290 | 10.690 | 10.890 | 10.890 | 23,055,362 |
| 2022-03-02 | 10.870 | 11.450 | 10.710 | 10.980 | 10.980 | 32,086,940 |
| 2022-03-01 | 9.890 | 10.820 | 9.850 | 10.820 | 10.820 | 19,523,952 |
| 2022-02-28 | 9.960 | 10.000 | 9.660 | 9.840 | 9.840 | 15,687,230 |
| 2022-02-25 | 10.710 | 10.780 | 10.060 | 10.140 | 10.140 | 22,538,451 |
| 2022-02-24 | 11.500 | 11.500 | 10.080 | 10.480 | 10.480 | 36,823,744 |
| 2022-02-23 | 9.750 | 10.670 | 9.750 | 10.670 | 10.670 | 11,973,405 |
| 2022-02-22 | 9.890 | 9.950 | 9.600 | 9.700 | 9.700 | 16,433,482 |
| 2022-02-21 | 9.540 | 10.100 | 9.280 | 9.750 | 9.750 | 25,474,364 |
| 2022-02-18 | 9.050 | 9.600 | 9.050 | 9.340 | 9.340 | 24,651,860 |
| 2022-02-17 | 10.470 | 10.840 | 9.660 | 9.690 | 9.690 | 39,354,927 |
| 2022-02-16 | 9.850 | 10.260 | 9.220 | 10.260 | 10.260 | 35,859,602 |
| 2022-02-15 | 8.480 | 9.330 | 8.320 | 9.330 | 9.330 | 10,371,071 |
| 2022-02-14 | 8.230 | 8.580 | 8.200 | 8.480 | 8.480 | 3,890,338 |
| 2022-02-11 | 8.550 | 8.580 | 8.240 | 8.300 | 8.300 | 3,919,545 |
| 2022-02-10 | 8.540 | 8.590 | 8.440 | 8.530 | 8.530 | 2,754,139 |
| 2022-02-09 | 8.580 | 8.600 | 8.440 | 8.570 | 8.570 | 4,272,388 |
| 2022-02-08 | 8.090 | 8.560 | 8.030 | 8.540 | 8.540 | 9,313,137 |
| 2022-02-07 | 8.300 | 8.600 | 7.870 | 8.040 | 8.040 | 9,299,818 |
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.