XINYUREN ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.800 | 18.900 | 18.380 | 18.390 | 18.390 | 393,567 |
| 2024-07-26 | 18.370 | 19.060 | 18.370 | 18.700 | 18.700 | 483,863 |
| 2024-07-25 | 18.320 | 18.820 | 18.120 | 18.380 | 18.380 | 420,639 |
| 2024-07-24 | 18.410 | 18.880 | 18.410 | 18.530 | 18.530 | 452,556 |
| 2024-07-23 | 19.120 | 19.150 | 18.520 | 18.560 | 18.560 | 462,727 |
| 2024-07-22 | 19.380 | 19.400 | 18.950 | 19.070 | 19.070 | 451,129 |
| 2024-07-19 | 19.080 | 19.540 | 19.080 | 19.120 | 19.120 | 399,724 |
| 2024-07-18 | 18.910 | 19.240 | 18.570 | 19.120 | 19.120 | 518,805 |
| 2024-07-17 | 19.310 | 19.650 | 19.120 | 19.120 | 19.120 | 312,616 |
| 2024-07-16 | 19.490 | 19.600 | 19.100 | 19.450 | 19.450 | 347,396 |
| 2024-07-15 | 20.260 | 20.260 | 19.030 | 19.280 | 19.280 | 721,680 |
| 2024-07-12 | 20.230 | 20.440 | 19.760 | 19.900 | 19.900 | 675,040 |
| 2024-07-11 | 20.000 | 20.490 | 19.840 | 20.010 | 20.010 | 983,573 |
| 2024-07-10 | 19.650 | 20.470 | 19.650 | 19.710 | 19.710 | 660,376 |
| 2024-07-09 | 19.240 | 20.120 | 19.130 | 20.060 | 20.060 | 683,638 |
| 2024-07-08 | 19.560 | 19.900 | 19.160 | 19.630 | 19.630 | 553,742 |
| 2024-07-05 | 19.750 | 19.970 | 19.080 | 19.740 | 19.740 | 590,653 |
| 2024-07-04 | 20.800 | 21.290 | 19.620 | 19.660 | 19.660 | 1,220,942 |
| 2024-07-03 | 21.050 | 21.580 | 20.750 | 21.160 | 21.160 | 1,091,594 |
| 2024-07-02 | 21.600 | 21.600 | 20.880 | 21.000 | 21.000 | 1,045,600 |
| 2024-07-01 | 21.500 | 21.600 | 21.000 | 21.600 | 21.600 | 1,030,053 |
| 2024-06-28 | 21.430 | 21.980 | 21.130 | 21.380 | 21.380 | 1,338,464 |
| 2024-06-27 | 22.040 | 22.350 | 21.400 | 21.430 | 21.430 | 2,130,714 |
| 2024-06-26 | 19.600 | 23.390 | 18.890 | 22.000 | 22.000 | 2,951,949 |
| 2024-06-25 | 19.750 | 20.100 | 19.320 | 19.580 | 19.580 | 1,035,851 |
| 2024-06-24 | 21.100 | 21.150 | 19.580 | 19.650 | 19.450 | 1,899,524 |
| 2024-06-21 | 22.330 | 22.750 | 21.200 | 21.400 | 21.182 | 2,653,751 |
| 2024-06-20 | 21.200 | 23.300 | 21.200 | 22.950 | 22.716 | 4,878,081 |
| 2024-06-19 | 21.710 | 22.100 | 21.000 | 21.450 | 21.232 | 1,924,882 |
| 2024-06-18 | 21.600 | 22.000 | 21.210 | 21.830 | 21.608 | 2,322,690 |
| 2024-06-17 | 21.180 | 21.800 | 20.570 | 21.590 | 21.370 | 2,391,759 |
| 2024-06-14 | 21.180 | 21.560 | 20.390 | 21.180 | 20.964 | 3,947,331 |
| 2024-06-13 | 18.850 | 22.750 | 18.790 | 22.750 | 22.518 | 5,653,913 |
| 2024-06-12 | 18.190 | 19.340 | 18.190 | 18.960 | 18.767 | 565,616 |
| 2024-06-11 | 18.380 | 18.440 | 17.750 | 18.300 | 18.114 | 283,030 |
| 2024-06-07 | 17.700 | 18.470 | 17.700 | 18.200 | 18.015 | 501,285 |
| 2024-06-06 | 18.770 | 19.100 | 17.530 | 17.700 | 17.520 | 674,519 |
| 2024-06-05 | 19.010 | 19.490 | 18.730 | 18.790 | 18.599 | 354,792 |
| 2024-06-04 | 19.800 | 19.800 | 18.700 | 19.390 | 19.193 | 710,727 |
| 2024-06-03 | 20.550 | 20.550 | 19.520 | 19.600 | 19.401 | 622,635 |
| 2024-05-31 | 20.400 | 20.550 | 20.220 | 20.230 | 20.024 | 591,009 |
| 2024-05-30 | 20.700 | 20.700 | 20.330 | 20.400 | 20.192 | 502,245 |
| 2024-05-29 | 20.550 | 20.940 | 20.260 | 20.570 | 20.361 | 553,726 |
| 2024-05-28 | 20.720 | 20.800 | 20.260 | 20.260 | 20.054 | 743,611 |
| 2024-05-27 | 20.380 | 21.030 | 20.180 | 20.940 | 20.727 | 1,010,396 |
| 2024-05-24 | 20.360 | 20.770 | 20.260 | 20.300 | 20.093 | 659,247 |
| 2024-05-23 | 20.800 | 20.830 | 20.330 | 20.410 | 20.202 | 776,895 |
| 2024-05-22 | 20.550 | 20.990 | 20.430 | 20.730 | 20.519 | 640,260 |
| 2024-05-21 | 20.800 | 21.030 | 20.510 | 20.540 | 20.331 | 433,037 |
| 2024-05-20 | 20.800 | 21.290 | 20.590 | 20.950 | 20.737 | 828,824 |
| 2024-05-17 | 20.550 | 20.890 | 20.330 | 20.830 | 20.618 | 693,420 |
| 2024-05-16 | 20.800 | 20.970 | 20.670 | 20.710 | 20.499 | 584,815 |
| 2024-05-15 | 20.900 | 20.990 | 20.520 | 20.690 | 20.479 | 508,958 |
| 2024-05-14 | 20.990 | 21.240 | 20.500 | 20.700 | 20.489 | 803,558 |
| 2024-05-13 | 21.400 | 21.800 | 20.170 | 20.990 | 20.776 | 1,231,838 |
| 2024-05-10 | 22.300 | 22.460 | 21.600 | 21.630 | 21.410 | 1,550,239 |
| 2024-05-09 | 21.660 | 23.250 | 21.660 | 22.420 | 22.192 | 2,448,589 |
| 2024-05-08 | 22.300 | 22.390 | 21.390 | 21.420 | 21.202 | 1,006,118 |
| 2024-05-07 | 21.920 | 22.160 | 21.730 | 22.160 | 21.935 | 1,267,821 |
| 2024-05-06 | 20.950 | 22.370 | 20.950 | 22.120 | 21.895 | 1,793,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.