XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.880	14.030	13.360	13.480	13.480	2,109,755
2026-07-21	13.600	14.010	12.600	14.010	14.010	3,216,289
2026-07-20	14.860	15.020	13.200	13.740	13.740	2,904,855
2026-07-17	15.650	15.760	14.300	14.610	14.610	2,754,848
2026-07-16	15.210	15.880	15.020	15.470	15.470	1,866,101
2026-07-15	15.060	15.720	14.980	15.400	15.400	1,751,264
2026-07-14	15.110	15.160	14.530	15.110	15.110	1,713,248
2026-07-13	15.440	15.840	14.890	14.890	14.890	2,064,963
2026-07-10	15.550	16.300	15.390	16.000	16.000	1,746,421
2026-07-09	15.660	15.920	15.110	15.660	15.660	1,645,868
2026-07-08	16.160	16.380	15.640	15.800	15.800	1,508,469
2026-07-07	16.500	17.090	16.160	16.440	16.440	2,050,952
2026-07-06	17.200	17.600	16.660	16.660	16.660	2,386,305
2026-07-03	17.490	17.780	17.060	17.580	17.580	2,619,428
2026-07-02	17.830	18.230	17.310	17.450	17.450	2,713,881
2026-07-01	17.770	18.240	17.500	17.930	17.930	2,641,313
2026-06-30	17.050	17.880	17.050	17.720	17.720	2,580,988
2026-06-29	17.640	17.850	16.530	17.210	17.210	2,823,710
2026-06-26	17.570	17.980	16.960	17.200	17.200	3,025,354
2026-06-25	18.470	18.650	17.740	17.830	17.830	2,957,276
2026-06-24	19.210	19.420	18.410	18.650	18.650	2,834,984
2026-06-23	19.170	19.860	19.120	19.250	19.250	2,209,558
2026-06-22	19.400	19.480	18.370	19.370	19.370	2,862,258
2026-06-18	19.780	20.130	19.210	19.300	19.300	2,857,610
2026-06-17	20.000	20.640	19.550	19.760	19.760	3,623,732
2026-06-16	18.760	20.380	18.480	20.130	20.130	4,599,992
2026-06-15	18.250	18.870	18.190	18.750	18.750	2,537,400
2026-06-12	18.240	18.780	17.970	18.170	18.170	2,408,233
2026-06-11	18.570	18.770	17.770	18.070	18.070	2,470,860
2026-06-10	19.100	19.340	18.530	18.700	18.700	2,733,037
2026-06-09	19.100	19.420	18.930	19.400	19.400	2,420,005
2026-06-08	19.370	19.980	18.560	18.890	18.890	2,967,849
2026-06-05	19.700	20.380	18.880	19.870	19.870	2,973,660
2026-06-04	20.360	20.360	19.500	19.730	19.730	3,013,200
2026-06-03	21.100	21.100	20.010	20.240	20.240	2,302,815
2026-06-02	21.330	21.880	20.420	20.800	20.800	3,043,098
2026-06-01	21.240	22.080	21.180	21.380	21.380	2,544,636
2026-05-29	22.400	22.720	20.660	20.920	20.920	3,628,419
2026-05-28	22.050	22.820	21.700	22.580	22.580	3,022,236
2026-05-27	22.500	22.870	21.700	22.060	22.060	2,809,004
2026-05-26	23.120	23.120	22.200	22.490	22.490	3,583,964
2026-05-25	24.210	24.930	22.680	23.120	23.120	5,121,046
2026-05-22	23.390	24.490	23.150	24.290	24.290	3,436,912
2026-05-21	24.740	24.950	22.970	23.200	23.200	4,015,482
2026-05-20	24.300	24.700	23.880	24.590	24.590	3,242,565
2026-05-19	23.980	24.760	23.760	24.450	24.450	3,928,801
2026-05-18	23.810	24.240	23.510	24.000	24.000	3,007,215
2026-05-15	23.700	24.500	23.500	23.870	23.870	3,266,550
2026-05-14	24.500	24.500	23.720	23.720	23.720	3,228,159
2026-05-13	23.890	24.870	23.640	24.510	24.510	4,111,021
2026-05-12	24.240	24.650	23.430	23.750	23.750	3,086,687
2026-05-11	23.950	24.240	23.400	24.230	24.230	4,118,459
2026-05-08	23.670	24.680	23.610	23.700	23.700	4,245,830
2026-05-07	22.860	25.440	22.660	23.900	23.900	8,034,281
2026-05-06	22.280	23.450	22.090	23.020	23.020	5,328,199
2026-04-30	22.570	22.680	21.500	21.910	21.910	5,503,764
2026-04-29	21.260	22.500	21.110	22.320	22.320	3,220,089
2026-04-28	21.930	22.190	21.380	21.660	21.660	2,588,744
2026-04-27	21.440	22.050	20.850	21.930	21.930	2,925,317
2026-04-24	21.010	21.770	20.710	21.490	21.490	2,628,172

← NewerPage 2 of 13 · 768 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.