Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.450	8.840	8.360	8.740	8.740	4,938,711
2022-01-27	8.710	8.720	8.350	8.380	8.380	4,965,428
2022-01-26	8.780	8.910	8.600	8.740	8.740	3,800,381
2022-01-25	9.150	9.210	8.760	8.780	8.780	6,043,855
2022-01-24	9.380	9.380	9.100	9.160	9.160	4,735,200
2022-01-21	9.380	9.510	9.290	9.400	9.400	5,258,373
2022-01-20	9.790	9.830	9.350	9.390	9.390	8,315,511
2022-01-19	9.430	9.950	9.430	9.770	9.770	9,707,211
2022-01-18	9.930	9.950	9.460	9.490	9.490	9,012,494
2022-01-17	9.640	9.900	9.620	9.890	9.890	5,816,313
2022-01-14	10.080	10.150	9.730	9.730	9.730	6,798,361
2022-01-13	9.970	10.350	9.960	10.040	10.040	11,677,015
2022-01-12	9.810	10.050	9.750	9.950	9.950	5,531,363
2022-01-11	9.890	10.050	9.740	9.790	9.790	5,570,300
2022-01-10	9.860	9.910	9.500	9.880	9.880	5,651,800
2022-01-07	10.040	10.150	9.830	9.850	9.850	6,275,952
2022-01-06	9.920	10.040	9.870	10.010	10.010	5,095,432
2022-01-05	10.020	10.300	9.850	9.970	9.970	8,461,076
2022-01-04	9.730	10.020	9.620	9.950	9.950	8,634,725
2021-12-31	9.690	9.830	9.690	9.730	9.730	4,686,043
2021-12-30	9.570	9.860	9.570	9.720	9.720	5,366,873
2021-12-29	9.590	9.690	9.470	9.560	9.560	3,954,200
2021-12-28	9.540	9.680	9.490	9.630	9.630	4,433,419
2021-12-27	9.390	9.560	9.270	9.550	9.550	5,047,298
2021-12-24	9.540	9.670	9.360	9.390	9.390	7,288,054
2021-12-23	9.850	9.890	9.530	9.530	9.530	8,596,754
2021-12-22	9.940	10.040	9.820	9.860	9.860	7,216,300
2021-12-21	9.570	9.960	9.530	9.930	9.930	10,461,386
2021-12-20	9.580	9.640	9.490	9.530	9.530	5,341,184
2021-12-17	9.800	9.850	9.600	9.690	9.690	7,886,571
2021-12-16	9.880	9.970	9.820	9.880	9.880	7,109,570
2021-12-15	9.950	10.020	9.820	9.950	9.950	7,451,629
2021-12-14	9.790	10.070	9.700	10.020	10.020	10,960,044
2021-12-13	9.890	9.950	9.770	9.840	9.840	8,001,205
2021-12-10	9.800	10.080	9.720	9.820	9.820	12,970,370
2021-12-09	9.410	10.180	9.410	9.970	9.970	19,719,125
2021-12-08	9.360	9.390	9.260	9.380	9.380	4,600,092
2021-12-07	9.350	9.410	9.210	9.340	9.340	5,836,900
2021-12-06	9.600	9.600	9.280	9.290	9.290	9,163,486
2021-12-03	9.650	9.860	9.510	9.630	9.630	11,084,012
2021-12-02	10.020	10.250	9.780	9.810	9.810	20,081,914
2021-12-01	9.690	9.850	9.650	9.770	9.770	7,209,751
2021-11-30	9.440	9.800	9.430	9.770	9.770	11,186,044
2021-11-29	9.230	9.680	9.170	9.450	9.450	10,469,799
2021-11-26	9.820	9.840	9.500	9.500	9.500	12,495,658
2021-11-25	9.680	10.160	9.650	9.950	9.950	20,398,117
2021-11-24	9.640	9.780	9.520	9.690	9.690	7,500,100
2021-11-23	9.580	9.670	9.510	9.650	9.650	6,526,000
2021-11-22	9.620	9.650	9.500	9.610	9.610	6,126,806
2021-11-19	9.510	9.610	9.460	9.550	9.550	4,560,397
2021-11-18	9.880	9.880	9.560	9.560	9.560	7,994,200
2021-11-17	9.750	9.960	9.710	9.900	9.900	6,482,400
2021-11-16	10.130	10.220	9.700	9.700	9.700	8,471,653
2021-11-15	10.200	10.420	10.030	10.110	10.110	7,947,900
2021-11-12	10.100	10.360	9.910	10.210	10.210	9,319,300
2021-11-11	10.080	10.250	9.990	10.130	10.130	7,811,600
2021-11-10	10.080	10.260	9.800	10.100	10.100	13,247,421
2021-11-09	10.890	10.900	10.280	10.290	10.290	12,477,335
2021-11-08	10.360	10.680	10.350	10.630	10.630	8,495,806
2021-11-05	10.610	10.880	10.380	10.570	10.570	13,110,397

← NewerPage 20 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.