XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.100	31.250	30.530	30.660	30.348	420,103
2023-10-31	31.420	32.230	30.400	30.920	30.605	780,570
2023-10-30	31.310	31.980	31.190	31.760	31.437	727,016
2023-10-27	31.020	32.120	31.020	31.800	31.476	814,415
2023-10-26	31.150	31.500	30.520	31.490	31.170	496,624
2023-10-25	31.000	31.460	30.900	31.250	30.932	519,690
2023-10-24	30.000	31.130	29.770	30.930	30.615	757,484
2023-10-23	31.780	31.780	29.500	29.930	29.625	747,508
2023-10-20	31.280	32.820	31.080	31.620	31.298	990,164
2023-10-19	31.130	31.990	31.130	31.280	30.962	636,562
2023-10-18	33.080	33.080	31.320	31.320	31.001	778,115
2023-10-17	33.240	33.550	32.540	32.900	32.565	591,840
2023-10-16	33.600	33.950	32.820	32.990	32.654	646,988
2023-10-13	34.010	34.380	33.380	33.490	33.149	582,547
2023-10-12	34.250	34.920	33.360	34.380	34.030	1,129,332
2023-10-11	34.280	34.650	33.830	34.250	33.901	821,364
2023-10-10	35.730	35.730	34.170	34.330	33.981	947,527
2023-10-09	34.990	35.550	34.600	35.250	34.891	775,545
2023-09-28	35.590	36.290	34.980	35.090	34.733	895,530
2023-09-27	35.820	36.400	34.610	34.970	34.614	1,177,141
2023-09-26	34.980	35.920	34.610	35.590	35.228	1,046,111
2023-09-25	35.200	35.660	34.850	35.190	34.832	847,795
2023-09-22	34.620	35.650	34.240	35.410	35.050	1,342,690
2023-09-21	37.200	37.200	34.660	34.700	34.347	1,728,175
2023-09-20	35.010	37.150	35.010	35.840	35.475	1,948,276
2023-09-19	36.180	36.440	34.930	35.160	34.802	1,212,232
2023-09-18	34.700	37.900	34.360	36.410	36.039	2,351,948
2023-09-15	35.500	35.630	34.620	34.650	34.297	903,671
2023-09-14	36.910	36.920	34.930	35.200	34.842	1,273,679
2023-09-13	37.550	37.560	36.330	36.880	36.505	1,153,891
2023-09-12	37.250	38.250	36.830	37.700	37.316	1,614,318
2023-09-11	38.580	38.770	37.260	37.390	37.009	1,988,495
2023-09-08	37.200	40.260	37.100	38.880	38.484	3,137,714
2023-09-07	39.300	39.300	36.800	37.380	37.000	2,480,018
2023-09-06	39.900	40.650	38.000	39.710	39.306	2,923,246
2023-09-05	39.900	40.680	39.030	39.700	39.296	2,455,555
2023-09-04	41.050	41.050	39.010	39.700	39.296	3,256,763
2023-09-01	44.380	44.440	40.000	40.400	39.989	6,499,509
2023-08-31	43.150	45.380	42.020	45.240	44.780	7,912,941
2023-08-30	42.120	46.280	42.120	43.700	43.255	10,202,680
2023-08-29	36.500	43.800	36.130	42.680	42.246	10,516,180
2023-08-28	37.900	39.680	35.120	36.640	36.267	9,384,498
2023-08-25	39.500	39.900	34.140	34.640	34.287	7,588,604
2023-08-24	43.000	44.000	38.600	38.790	38.395	8,908,608
2023-08-23	42.990	46.700	42.350	44.420	43.968	9,634,060
2023-08-22	50.000	50.850	42.620	43.850	43.404	11,396,480
2023-08-21	51.000	55.980	48.300	52.500	51.966	13,012,950
2023-08-18	46.180	67.660	46.180	57.200	56.618	17,175,210
2023-08-17	42.000	47.860	36.760	41.700	41.276	17,602,390

← NewerPage 13 of 13 · 769 trading days

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.