Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 14.600 | 14.690 | 14.070 | 14.210 | 14.210 | 14,235,769 |
| 2024-10-23 | 14.800 | 15.280 | 14.540 | 14.670 | 14.670 | 11,448,476 |
| 2024-10-22 | 16.000 | 16.080 | 14.810 | 15.110 | 15.110 | 18,661,707 |
| 2024-10-21 | 14.880 | 16.120 | 14.750 | 15.610 | 15.610 | 14,823,356 |
| 2024-10-18 | 14.220 | 15.280 | 13.930 | 14.940 | 14.940 | 15,636,163 |
| 2024-10-17 | 14.360 | 14.920 | 14.230 | 14.390 | 14.390 | 13,012,500 |
| 2024-10-16 | 13.700 | 14.700 | 13.600 | 14.320 | 14.320 | 15,736,505 |
| 2024-10-15 | 13.900 | 14.420 | 13.870 | 13.970 | 13.970 | 13,575,192 |
| 2024-10-14 | 13.600 | 14.190 | 13.210 | 14.190 | 14.190 | 17,417,795 |
| 2024-10-11 | 14.030 | 14.690 | 13.360 | 13.560 | 13.560 | 19,491,337 |
| 2024-10-10 | 16.050 | 16.140 | 14.440 | 14.440 | 14.440 | 30,439,234 |
| 2024-10-09 | 14.110 | 16.050 | 13.150 | 16.040 | 16.040 | 32,826,796 |
| 2024-10-08 | 14.980 | 14.990 | 13.520 | 14.590 | 14.590 | 27,754,357 |
| 2024-09-30 | 12.700 | 13.630 | 12.000 | 13.630 | 13.630 | 25,613,692 |
| 2024-09-27 | 12.000 | 12.710 | 11.800 | 12.390 | 12.390 | 17,804,200 |
| 2024-09-26 | 11.250 | 11.590 | 10.920 | 11.550 | 11.550 | 20,666,600 |
| 2024-09-25 | 11.030 | 11.650 | 10.960 | 11.010 | 11.010 | 16,591,604 |
| 2024-09-24 | 10.730 | 11.150 | 10.400 | 11.030 | 11.030 | 13,755,000 |
| 2024-09-23 | 10.580 | 11.100 | 10.540 | 10.730 | 10.730 | 11,428,500 |
| 2024-09-20 | 10.630 | 10.660 | 10.370 | 10.610 | 10.610 | 7,732,200 |
| 2024-09-19 | 10.220 | 10.730 | 10.170 | 10.630 | 10.630 | 10,584,836 |
| 2024-09-18 | 10.160 | 10.590 | 10.010 | 10.260 | 10.260 | 8,572,536 |
| 2024-09-13 | 10.200 | 10.400 | 10.000 | 10.160 | 10.160 | 7,866,100 |
| 2024-09-12 | 10.250 | 10.400 | 10.200 | 10.250 | 10.250 | 8,095,400 |
| 2024-09-11 | 10.820 | 10.850 | 10.150 | 10.260 | 10.260 | 13,558,800 |
| 2024-09-10 | 11.280 | 11.330 | 10.500 | 10.900 | 10.900 | 15,066,000 |
| 2024-09-09 | 11.300 | 11.600 | 11.150 | 11.330 | 11.330 | 7,587,036 |
| 2024-09-06 | 11.820 | 11.820 | 11.320 | 11.360 | 11.360 | 9,601,000 |
| 2024-09-05 | 11.800 | 12.040 | 11.620 | 11.820 | 11.820 | 12,351,400 |
| 2024-09-04 | 11.520 | 12.300 | 11.430 | 11.890 | 11.890 | 18,596,200 |
| 2024-09-03 | 11.320 | 11.680 | 11.070 | 11.660 | 11.660 | 16,486,300 |
| 2024-09-02 | 11.300 | 11.710 | 11.200 | 11.290 | 11.290 | 12,799,000 |
| 2024-08-30 | 11.180 | 11.820 | 11.010 | 11.400 | 11.400 | 17,328,645 |
| 2024-08-29 | 10.670 | 11.180 | 10.420 | 11.030 | 11.030 | 12,109,797 |
| 2024-08-28 | 10.300 | 11.000 | 10.270 | 10.850 | 10.850 | 12,979,623 |
| 2024-08-27 | 10.850 | 10.990 | 10.350 | 10.500 | 10.500 | 8,272,701 |
| 2024-08-26 | 10.700 | 10.870 | 10.580 | 10.690 | 10.690 | 8,533,600 |
| 2024-08-23 | 10.690 | 11.000 | 10.620 | 10.820 | 10.820 | 9,816,428 |
| 2024-08-22 | 11.210 | 11.280 | 10.740 | 10.800 | 10.800 | 14,266,058 |
| 2024-08-21 | 11.130 | 11.560 | 10.940 | 11.200 | 11.200 | 14,961,603 |
| 2024-08-20 | 10.910 | 11.430 | 10.760 | 11.260 | 11.260 | 18,033,401 |
| 2024-08-19 | 10.690 | 11.470 | 10.550 | 11.170 | 11.170 | 20,582,900 |
| 2024-08-16 | 10.500 | 11.110 | 10.490 | 10.720 | 10.720 | 17,257,400 |
| 2024-08-15 | 10.400 | 10.760 | 10.160 | 10.590 | 10.590 | 12,296,600 |
| 2024-08-14 | 10.600 | 10.840 | 10.430 | 10.480 | 10.480 | 10,436,300 |
| 2024-08-13 | 10.500 | 10.870 | 10.390 | 10.700 | 10.700 | 13,851,001 |
| 2024-08-12 | 10.830 | 10.980 | 10.350 | 10.470 | 10.470 | 21,058,996 |
| 2024-08-09 | 11.000 | 11.360 | 10.800 | 11.110 | 11.110 | 40,168,353 |
| 2024-08-08 | 11.620 | 11.620 | 11.620 | 11.620 | 11.620 | 3,347,100 |
| 2024-08-07 | 12.300 | 12.910 | 11.820 | 12.910 | 12.910 | 56,055,097 |
| 2024-08-06 | 10.960 | 11.740 | 10.320 | 11.740 | 11.740 | 35,613,760 |
| 2024-08-05 | 10.300 | 10.670 | 10.010 | 10.670 | 10.670 | 22,770,523 |
| 2024-08-02 | 9.900 | 10.210 | 9.640 | 9.700 | 9.700 | 12,784,400 |
| 2024-08-01 | 9.850 | 10.300 | 9.640 | 10.010 | 10.010 | 16,620,000 |
| 2024-07-31 | 9.570 | 10.000 | 9.570 | 9.940 | 9.940 | 15,829,699 |
| 2024-07-30 | 9.300 | 9.490 | 9.210 | 9.430 | 9.430 | 6,805,319 |
| 2024-07-29 | 8.990 | 9.600 | 8.920 | 9.370 | 9.370 | 9,620,061 |
| 2024-07-26 | 8.910 | 9.070 | 8.910 | 9.000 | 9.000 | 3,831,458 |
| 2024-07-25 | 8.850 | 9.100 | 8.720 | 9.020 | 9.020 | 6,029,020 |
| 2024-07-24 | 8.880 | 9.120 | 8.810 | 8.880 | 8.880 | 6,625,137 |
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.