XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.880	23.890	22.570	23.840	23.597	786,488
2024-01-24	22.720	23.170	21.880	22.830	22.598	709,775
2024-01-23	23.110	23.190	22.470	22.740	22.509	707,640
2024-01-22	24.700	24.710	22.840	23.110	22.875	845,975
2024-01-19	25.220	25.740	24.600	24.700	24.449	541,928
2024-01-18	25.330	25.650	24.700	25.260	25.003	758,906
2024-01-17	26.630	26.640	25.490	25.580	25.320	841,772
2024-01-16	26.880	27.210	26.000	26.690	26.418	1,018,378
2024-01-15	29.010	29.010	26.730	27.000	26.725	1,181,669
2024-01-12	27.970	29.400	27.610	27.630	27.349	1,416,029
2024-01-11	26.610	27.820	26.610	27.650	27.369	947,041
2024-01-10	27.000	27.410	26.380	26.670	26.399	765,647
2024-01-09	27.050	28.150	26.930	27.170	26.894	778,808
2024-01-08	28.160	28.160	26.990	26.990	26.715	622,035
2024-01-05	28.070	28.400	27.550	27.740	27.458	770,096
2024-01-04	28.330	28.330	27.870	27.930	27.646	643,069
2024-01-03	29.280	29.280	27.980	28.420	28.131	967,998
2024-01-02	29.940	29.940	28.950	29.000	28.705	737,452
2023-12-29	28.390	30.570	28.320	29.800	29.497	1,890,119
2023-12-28	27.110	29.200	26.920	28.480	28.190	1,454,279
2023-12-27	26.830	27.230	26.680	27.160	26.884	426,478
2023-12-26	27.590	27.590	26.670	26.810	26.537	453,589
2023-12-25	27.630	27.930	27.120	27.350	27.072	582,404
2023-12-22	27.990	28.300	27.590	27.690	27.408	740,019
2023-12-21	27.650	28.300	27.200	28.120	27.834	766,898
2023-12-20	27.850	28.380	27.500	27.890	27.606	923,343
2023-12-19	27.790	27.790	27.250	27.660	27.379	732,485
2023-12-18	28.010	28.480	27.450	27.830	27.547	855,774
2023-12-15	27.880	28.640	27.880	28.150	27.864	832,499
2023-12-14	28.900	29.070	27.720	27.930	27.646	1,343,825
2023-12-13	28.520	29.300	28.200	28.690	28.398	1,123,213
2023-12-12	28.880	28.990	28.450	28.580	28.289	824,139
2023-12-11	28.550	29.370	28.220	28.880	28.586	1,194,869
2023-12-08	29.220	29.600	28.420	28.550	28.259	1,691,020
2023-12-07	30.800	30.800	29.200	29.440	29.140	2,207,401
2023-12-06	28.360	32.990	28.360	30.760	30.447	4,643,221
2023-12-05	29.250	29.400	28.440	28.500	28.210	646,600
2023-12-04	29.800	29.900	29.280	29.330	29.032	674,229
2023-12-01	30.120	30.120	29.510	29.820	29.517	688,659
2023-11-30	30.490	30.800	29.860	30.090	29.784	640,737
2023-11-29	30.810	31.420	30.480	30.600	30.289	743,522
2023-11-28	30.410	31.200	30.280	30.810	30.496	744,342
2023-11-27	30.470	31.140	30.260	30.410	30.101	619,669
2023-11-24	31.790	31.790	30.470	30.540	30.229	747,325
2023-11-23	31.800	31.980	31.190	31.650	31.328	682,197
2023-11-22	32.410	32.650	31.330	31.360	31.041	761,632
2023-11-21	33.530	33.550	32.360	32.450	32.120	1,111,375
2023-11-20	32.700	34.790	32.500	33.640	33.298	1,724,630
2023-11-17	31.800	32.370	31.730	32.290	31.961	492,334
2023-11-16	32.800	32.910	31.710	31.930	31.605	694,096
2023-11-15	32.850	33.050	32.310	32.730	32.397	604,052
2023-11-14	32.680	32.680	32.020	32.450	32.120	507,445
2023-11-13	32.390	32.900	32.290	32.500	32.169	552,791
2023-11-10	32.320	32.600	31.780	32.300	31.971	497,152
2023-11-09	32.640	33.170	32.040	32.300	31.971	631,308
2023-11-08	33.210	33.210	32.430	32.540	32.209	645,088
2023-11-07	32.280	33.180	31.870	32.880	32.545	784,711
2023-11-06	31.180	32.550	31.180	32.380	32.050	1,007,188
2023-11-03	30.180	31.240	30.020	30.910	30.595	793,013
2023-11-02	30.900	30.980	29.710	29.810	29.507	549,254

← NewerPage 12 of 13 · 769 trading daysOlder →

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.