XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.900	24.900	23.780	24.000	24.000	2,602,391
2026-01-19	24.300	24.780	24.060	24.600	24.600	2,344,284
2026-01-16	24.650	25.000	23.920	24.250	24.250	3,494,918
2026-01-15	24.510	25.100	24.400	24.800	24.800	3,952,175
2026-01-14	24.390	24.840	23.910	24.400	24.400	3,036,562
2026-01-13	24.500	24.730	24.100	24.240	24.240	2,780,584
2026-01-12	24.470	24.870	24.060	24.540	24.540	3,495,014
2026-01-09	24.240	24.570	24.050	24.470	24.470	2,065,938
2026-01-08	24.000	24.590	23.890	24.240	24.240	2,145,858
2026-01-07	24.140	24.440	23.900	24.000	24.000	1,997,022
2026-01-06	23.450	24.450	23.450	24.130	24.130	2,517,202
2026-01-05	22.900	23.650	22.530	23.520	23.520	2,574,403
2025-12-31	23.090	23.090	22.440	22.790	22.790	1,433,487
2025-12-30	23.000	23.380	22.900	22.900	22.900	1,416,534
2025-12-29	23.180	23.600	22.830	23.220	23.220	1,501,252
2025-12-26	23.350	23.900	23.260	23.300	23.300	1,950,307
2025-12-25	22.800	23.770	22.710	23.350	23.350	1,834,781
2025-12-24	22.660	23.150	22.600	22.890	22.890	1,139,090
2025-12-23	22.910	23.170	22.510	22.850	22.850	1,654,679
2025-12-22	22.800	22.990	22.670	22.800	22.800	1,240,270
2025-12-19	22.450	22.800	22.050	22.660	22.660	1,564,949
2025-12-18	22.070	22.550	21.940	22.130	22.130	1,397,815
2025-12-17	21.900	22.240	21.390	22.190	22.190	2,112,586
2025-12-16	22.900	22.900	21.810	21.900	21.900	1,750,451
2025-12-15	23.210	23.210	22.420	22.600	22.600	1,580,719
2025-12-12	23.010	23.450	22.870	23.030	23.030	1,491,849
2025-12-11	23.800	23.800	23.010	23.090	23.090	1,557,946
2025-12-10	23.650	23.760	23.230	23.590	23.590	1,616,861
2025-12-09	24.480	24.480	23.550	23.790	23.790	2,177,654
2025-12-08	23.660	24.450	23.380	24.360	24.360	2,400,388
2025-12-05	23.300	23.510	22.710	23.490	23.490	1,393,119
2025-12-04	23.200	23.240	22.530	22.970	22.970	1,559,931
2025-12-03	23.520	23.680	22.810	23.000	23.000	1,862,072
2025-12-02	23.920	24.220	23.360	23.490	23.490	1,296,060
2025-12-01	24.390	24.550	23.900	23.920	23.920	1,804,294
2025-11-28	23.770	24.540	23.770	24.380	24.380	2,319,079
2025-11-27	23.600	24.110	23.500	23.970	23.970	2,573,149
2025-11-26	24.080	24.090	23.420	23.500	23.500	1,546,964
2025-11-25	23.780	24.240	23.560	23.850	23.850	1,984,208
2025-11-24	23.500	23.690	23.030	23.550	23.550	2,262,639
2025-11-21	24.090	24.450	22.500	23.090	23.090	3,059,154
2025-11-20	25.010	25.650	24.250	24.410	24.410	2,817,810
2025-11-19	26.150	27.150	24.850	24.920	24.920	4,617,726
2025-11-18	27.990	27.990	26.000	26.180	26.180	4,838,083
2025-11-17	27.650	28.240	27.180	27.790	27.790	3,893,039
2025-11-14	26.400	28.820	26.400	27.800	27.800	7,376,511
2025-11-13	25.750	27.180	25.670	26.720	26.720	4,688,435
2025-11-12	27.050	27.100	25.700	25.810	25.810	4,487,265
2025-11-11	26.190	27.450	26.190	27.270	27.270	4,623,989
2025-11-10	26.210	26.780	26.010	26.280	26.280	2,210,021
2025-11-07	25.790	26.340	25.650	26.090	26.090	2,192,382
2025-11-06	25.810	26.460	25.560	25.950	25.950	2,608,005
2025-11-05	25.400	26.120	25.390	25.900	25.900	2,009,069
2025-11-04	26.070	26.490	25.470	25.670	25.670	2,122,721
2025-11-03	26.610	26.780	25.730	26.120	26.120	2,973,822
2025-10-31	25.760	27.500	25.650	26.800	26.800	5,516,556
2025-10-30	26.090	26.380	25.790	25.790	25.790	3,204,911
2025-10-29	26.500	26.770	25.560	26.230	26.230	4,795,192
2025-10-28	26.750	27.200	26.350	26.920	26.920	2,047,500
2025-10-27	26.880	27.160	26.540	26.680	26.680	1,948,254

← NewerPage 4 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.