XINYUREN ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.500 | 21.740 | 20.800 | 20.950 | 20.737 | 1,363,649 |
| 2024-04-29 | 21.080 | 22.280 | 20.950 | 21.600 | 21.380 | 1,785,364 |
| 2024-04-26 | 21.000 | 21.200 | 20.620 | 20.890 | 20.677 | 1,628,507 |
| 2024-04-25 | 20.090 | 21.470 | 19.510 | 21.180 | 20.964 | 2,305,694 |
| 2024-04-24 | 20.210 | 20.860 | 20.210 | 20.830 | 20.618 | 1,371,564 |
| 2024-04-23 | 20.300 | 20.880 | 20.280 | 20.430 | 20.222 | 1,435,755 |
| 2024-04-22 | 19.960 | 20.790 | 19.550 | 20.550 | 20.341 | 1,615,930 |
| 2024-04-19 | 20.510 | 21.000 | 20.200 | 20.260 | 20.054 | 1,822,541 |
| 2024-04-18 | 19.840 | 21.530 | 19.500 | 20.840 | 20.628 | 3,050,467 |
| 2024-04-17 | 19.500 | 20.850 | 19.040 | 20.340 | 20.133 | 2,511,643 |
| 2024-04-16 | 20.010 | 20.590 | 18.330 | 18.900 | 18.708 | 2,837,771 |
| 2024-04-15 | 22.570 | 23.280 | 20.320 | 20.640 | 20.430 | 4,145,335 |
| 2024-04-12 | 24.470 | 24.790 | 22.600 | 22.680 | 22.449 | 5,460,561 |
| 2024-04-11 | 25.010 | 25.990 | 23.900 | 25.330 | 25.072 | 6,632,129 |
| 2024-04-10 | 26.000 | 28.880 | 25.400 | 26.700 | 26.428 | 10,075,350 |
| 2024-04-09 | 20.510 | 24.600 | 20.300 | 24.600 | 24.350 | 5,488,639 |
| 2024-04-08 | 21.810 | 22.700 | 20.410 | 20.500 | 20.291 | 2,614,089 |
| 2024-04-03 | 22.690 | 23.860 | 21.860 | 22.100 | 21.875 | 3,927,505 |
| 2024-04-02 | 21.100 | 23.980 | 20.700 | 22.880 | 22.647 | 4,036,986 |
| 2024-04-01 | 20.560 | 21.220 | 20.450 | 21.220 | 21.004 | 1,387,529 |
| 2024-03-29 | 20.120 | 20.770 | 20.060 | 20.640 | 20.430 | 1,061,054 |
| 2024-03-28 | 20.010 | 20.680 | 19.330 | 20.250 | 20.044 | 1,776,538 |
| 2024-03-27 | 20.550 | 21.930 | 20.000 | 20.300 | 20.093 | 1,718,230 |
| 2024-03-26 | 20.000 | 20.600 | 19.780 | 20.360 | 20.153 | 1,115,251 |
| 2024-03-25 | 20.860 | 21.080 | 20.020 | 20.040 | 19.836 | 1,137,528 |
| 2024-03-22 | 21.770 | 21.770 | 20.830 | 20.890 | 20.677 | 1,180,442 |
| 2024-03-21 | 21.810 | 22.140 | 21.200 | 21.630 | 21.410 | 1,277,237 |
| 2024-03-20 | 21.740 | 21.930 | 21.640 | 21.810 | 21.588 | 1,093,525 |
| 2024-03-19 | 21.930 | 22.240 | 21.710 | 21.800 | 21.578 | 1,462,549 |
| 2024-03-18 | 21.350 | 21.750 | 21.320 | 21.710 | 21.489 | 1,496,237 |
| 2024-03-15 | 20.880 | 21.400 | 20.690 | 21.290 | 21.073 | 1,446,265 |
| 2024-03-14 | 21.790 | 21.810 | 20.660 | 21.060 | 20.846 | 2,119,490 |
| 2024-03-13 | 21.090 | 21.140 | 20.610 | 20.990 | 20.776 | 1,256,604 |
| 2024-03-12 | 21.450 | 21.450 | 20.600 | 20.890 | 20.677 | 1,472,622 |
| 2024-03-11 | 20.000 | 21.600 | 20.000 | 21.090 | 20.875 | 2,203,136 |
| 2024-03-08 | 20.380 | 20.870 | 19.820 | 20.190 | 19.985 | 1,220,163 |
| 2024-03-07 | 20.490 | 21.480 | 20.160 | 20.390 | 20.183 | 2,033,720 |
| 2024-03-06 | 19.650 | 20.560 | 19.370 | 20.160 | 19.955 | 1,740,027 |
| 2024-03-05 | 20.180 | 20.310 | 19.460 | 19.530 | 19.331 | 1,449,946 |
| 2024-03-04 | 20.590 | 20.980 | 19.870 | 20.240 | 20.034 | 1,976,950 |
| 2024-03-01 | 21.900 | 21.950 | 20.390 | 20.920 | 20.707 | 2,655,669 |
| 2024-02-29 | 19.290 | 20.600 | 19.100 | 20.430 | 20.222 | 2,326,644 |
| 2024-02-28 | 21.800 | 22.370 | 19.300 | 19.300 | 19.104 | 4,377,407 |
| 2024-02-27 | 20.330 | 22.130 | 20.110 | 21.930 | 21.707 | 3,214,387 |
| 2024-02-26 | 20.010 | 20.670 | 19.500 | 20.210 | 20.004 | 2,629,018 |
| 2024-02-23 | 19.980 | 20.830 | 19.000 | 19.730 | 19.529 | 3,955,026 |
| 2024-02-22 | 17.340 | 18.300 | 17.300 | 18.260 | 18.074 | 2,074,393 |
| 2024-02-21 | 16.690 | 18.240 | 16.400 | 17.440 | 17.263 | 2,743,482 |
| 2024-02-20 | 16.200 | 16.920 | 16.030 | 16.680 | 16.510 | 2,004,868 |
| 2024-02-19 | 15.510 | 16.500 | 15.490 | 16.140 | 15.976 | 3,132,115 |
| 2024-02-08 | 14.200 | 15.750 | 13.420 | 15.550 | 15.392 | 2,925,467 |
| 2024-02-07 | 16.180 | 16.180 | 13.820 | 14.000 | 13.858 | 2,383,856 |
| 2024-02-06 | 13.160 | 16.700 | 13.160 | 15.990 | 15.827 | 1,473,155 |
| 2024-02-05 | 18.500 | 18.530 | 15.860 | 16.450 | 16.283 | 1,303,254 |
| 2024-02-02 | 20.460 | 20.770 | 18.320 | 18.950 | 18.757 | 1,009,414 |
| 2024-02-01 | 20.830 | 21.190 | 19.450 | 20.330 | 20.123 | 567,283 |
| 2024-01-31 | 21.880 | 22.220 | 20.670 | 20.730 | 20.519 | 781,350 |
| 2024-01-30 | 23.000 | 23.000 | 22.070 | 22.070 | 21.845 | 615,392 |
| 2024-01-29 | 23.730 | 24.910 | 22.890 | 22.940 | 22.707 | 1,149,629 |
| 2024-01-26 | 24.000 | 24.280 | 23.250 | 23.300 | 23.063 | 620,632 |
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.