XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.690	21.780	21.020	21.100	21.100	3,267,750
2026-04-22	22.300	22.630	21.720	21.720	21.720	3,867,470
2026-04-21	22.000	22.280	21.740	21.940	21.940	3,024,343
2026-04-20	22.260	22.320	21.890	22.000	22.000	4,342,439
2026-04-17	21.550	22.750	21.290	22.400	22.400	6,652,636
2026-04-16	21.070	21.560	20.880	21.390	21.390	4,225,834
2026-04-15	21.900	21.900	20.940	21.010	21.010	4,951,658
2026-04-14	21.520	21.730	21.090	21.580	21.580	6,664,588
2026-04-13	21.500	22.090	20.900	21.540	21.540	11,178,280
2026-04-10	19.520	23.290	19.520	21.500	21.500	10,945,790
2026-04-09	19.920	19.920	19.380	19.410	19.410	1,127,730
2026-04-08	19.840	19.940	19.380	19.920	19.920	1,598,802
2026-04-07	18.480	19.090	18.380	18.990	18.990	1,776,821
2026-04-03	19.000	19.080	18.180	18.480	18.480	1,611,740
2026-04-02	19.500	19.630	18.810	18.940	18.940	1,939,904
2026-04-01	19.520	19.660	19.110	19.630	19.630	1,689,345
2026-03-31	19.770	19.980	19.110	19.110	19.110	1,548,865
2026-03-30	19.550	19.960	19.210	19.700	19.700	1,527,605
2026-03-27	18.760	19.980	18.540	19.820	19.820	1,911,939
2026-03-26	19.730	19.760	18.960	19.100	19.100	1,764,546
2026-03-25	19.750	19.800	19.270	19.520	19.520	2,217,860
2026-03-24	18.990	19.190	18.350	19.150	19.150	2,418,982
2026-03-23	19.190	19.740	18.100	18.360	18.360	3,543,742
2026-03-20	20.500	20.820	19.520	19.650	19.650	3,183,696
2026-03-19	21.080	21.290	20.460	20.480	20.480	1,450,624
2026-03-18	20.850	21.260	20.600	21.190	21.190	1,503,850
2026-03-17	21.920	22.220	20.850	20.910	20.910	1,798,998
2026-03-16	21.620	21.980	21.460	21.890	21.890	1,737,565
2026-03-13	21.750	22.280	21.640	21.720	21.720	1,610,318
2026-03-12	22.080	22.280	21.500	21.760	21.760	1,666,393
2026-03-11	22.350	22.710	21.990	22.180	22.180	2,268,942
2026-03-10	21.420	22.390	21.360	22.260	22.260	1,767,301
2026-03-09	21.330	21.490	20.860	21.290	21.290	1,970,321
2026-03-06	21.000	21.830	20.800	21.720	21.720	2,301,786
2026-03-05	20.700	21.200	20.700	20.990	20.990	1,917,652
2026-03-04	20.820	21.210	20.060	20.360	20.360	2,811,222
2026-03-03	22.530	22.880	20.920	21.000	21.000	3,876,615
2026-03-02	23.100	23.450	22.450	22.530	22.530	2,853,761
2026-02-27	23.710	23.710	23.300	23.530	23.530	1,762,136
2026-02-26	24.060	24.070	23.520	23.750	23.750	1,849,643
2026-02-25	23.770	24.180	23.630	23.950	23.950	1,678,450
2026-02-24	23.190	23.730	23.190	23.600	23.600	1,473,875
2026-02-13	23.140	23.550	23.030	23.120	23.120	1,295,088
2026-02-12	23.200	23.440	22.920	23.100	23.100	1,439,679
2026-02-11	23.430	23.630	23.080	23.220	23.220	1,595,680
2026-02-10	23.740	23.790	23.380	23.430	23.430	1,454,850
2026-02-09	23.450	24.110	23.350	23.610	23.610	2,264,940
2026-02-06	22.700	23.350	22.530	23.050	23.050	1,848,993
2026-02-05	23.210	23.540	22.800	22.800	22.800	1,739,799
2026-02-04	22.840	23.340	22.760	23.140	23.140	1,907,937
2026-02-03	22.440	23.200	22.440	22.920	22.920	2,466,664
2026-02-02	22.900	23.260	21.920	22.330	22.330	3,417,304
2026-01-30	22.660	23.630	22.600	23.300	23.300	2,983,617
2026-01-29	23.410	23.740	22.700	22.800	22.800	2,907,053
2026-01-28	24.010	24.040	23.320	23.570	23.570	2,891,599
2026-01-27	24.760	24.850	23.000	24.050	24.050	4,848,915
2026-01-26	25.740	25.800	24.410	24.770	24.770	4,133,552
2026-01-23	24.450	25.400	24.120	25.380	25.380	4,068,165
2026-01-22	24.250	24.610	24.080	24.210	24.210	1,771,692
2026-01-21	24.000	24.400	23.880	24.330	24.330	1,936,171

← NewerPage 3 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.