Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.110	11.270	10.960	11.110	11.110	4,993,952
2025-01-16	11.200	11.480	11.050	11.110	11.110	8,062,700
2025-01-15	11.400	11.520	11.080	11.150	11.150	10,293,500
2025-01-14	10.790	11.380	10.790	11.200	11.200	7,561,353
2025-01-13	10.490	10.870	10.290	10.760	10.760	3,768,600
2025-01-10	11.200	11.260	10.700	10.710	10.710	5,118,100
2025-01-09	11.050	11.340	10.950	11.190	11.190	4,667,600
2025-01-08	10.950	11.180	10.670	11.110	11.110	6,049,100
2025-01-07	10.730	11.090	10.700	11.090	11.090	5,630,621
2025-01-06	10.890	11.000	10.570	10.670	10.670	8,569,257
2025-01-03	12.170	12.180	10.990	11.060	11.060	15,878,801
2025-01-02	11.700	12.890	11.600	12.160	12.160	20,663,137
2024-12-31	11.960	12.100	11.690	11.720	11.720	5,118,900
2024-12-30	11.720	12.400	11.500	12.040	12.040	10,158,546
2024-12-27	11.620	11.990	11.600	11.810	11.810	4,968,001
2024-12-26	11.650	11.820	11.560	11.700	11.700	4,587,500
2024-12-25	11.860	11.860	11.260	11.600	11.600	6,119,900
2024-12-24	12.010	12.070	11.700	11.880	11.880	5,536,700
2024-12-23	12.870	12.870	11.880	11.930	11.930	10,812,724
2024-12-20	13.200	13.290	12.740	12.870	12.870	9,082,524
2024-12-19	13.060	13.380	12.830	13.280	13.280	5,938,698
2024-12-18	13.370	13.480	12.810	13.220	13.220	6,574,498
2024-12-17	14.300	14.300	13.110	13.170	13.170	11,444,626
2024-12-16	14.280	14.800	14.200	14.350	14.350	12,839,302
2024-12-13	14.300	14.450	13.950	14.110	14.110	10,023,401
2024-12-12	14.500	14.690	14.240	14.580	14.580	12,184,324
2024-12-11	14.560	14.980	14.340	14.490	14.490	17,617,699
2024-12-10	14.800	15.450	14.030	14.400	14.400	24,569,137
2024-12-09	13.750	14.960	13.350	14.510	14.510	24,621,399
2024-12-06	13.270	13.980	13.180	13.600	13.600	11,962,100
2024-12-05	12.750	13.200	12.680	13.180	13.180	5,977,600
2024-12-04	13.200	13.270	12.670	12.750	12.750	5,587,401
2024-12-03	13.270	13.440	13.120	13.290	13.290	5,118,101
2024-12-02	13.180	13.480	13.170	13.310	13.310	7,063,400
2024-11-29	12.890	13.270	12.890	13.240	13.240	6,147,300
2024-11-28	13.190	13.350	12.860	12.880	12.880	6,483,800
2024-11-27	12.800	13.260	12.310	13.240	13.240	7,635,400
2024-11-26	12.850	13.390	12.650	12.910	12.910	5,580,024
2024-11-25	12.500	12.900	12.450	12.880	12.880	6,640,200
2024-11-22	13.120	13.250	12.500	12.500	12.500	6,049,853
2024-11-21	13.140	13.250	12.910	13.110	13.110	4,349,900
2024-11-20	12.820	13.300	12.710	13.200	13.200	6,735,980
2024-11-19	12.710	12.930	12.210	12.930	12.930	6,670,400
2024-11-18	13.680	13.750	12.460	12.560	12.560	13,394,625
2024-11-15	13.600	14.330	13.510	13.680	13.680	12,007,500
2024-11-14	14.060	14.370	13.620	13.690	13.690	8,417,301
2024-11-13	14.540	14.540	13.850	14.190	14.190	8,549,001
2024-11-12	14.710	15.110	14.180	14.380	14.380	11,348,233
2024-11-11	14.330	14.840	14.180	14.790	14.790	10,030,710
2024-11-08	14.610	14.900	14.150	14.250	14.250	13,044,409
2024-11-07	14.070	15.000	14.040	14.790	14.790	13,952,900
2024-11-06	13.920	14.490	13.720	14.240	14.240	13,035,400
2024-11-05	13.600	14.120	13.520	13.950	13.950	9,687,462
2024-11-04	13.520	13.680	13.250	13.570	13.570	10,549,300
2024-11-01	14.530	14.850	13.510	13.650	13.650	13,234,400
2024-10-31	14.200	14.770	14.010	14.530	14.530	12,856,200
2024-10-30	14.260	14.510	13.900	14.340	14.340	11,656,800
2024-10-29	15.150	15.560	14.400	14.400	14.400	14,250,500
2024-10-28	14.670	15.150	14.510	14.900	14.900	10,573,401
2024-10-25	14.220	14.700	14.160	14.460	14.460	10,549,900

← NewerPage 8 of 21 · 1,215 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.