XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.810	32.800	29.920	30.170	30.170	10,147,610
2025-07-24	31.780	33.450	31.120	31.810	31.810	10,529,400
2025-07-23	32.090	32.410	30.400	31.220	31.220	8,138,377
2025-07-22	30.740	35.380	30.410	32.670	32.670	14,499,390
2025-07-21	30.540	30.980	29.950	30.640	30.640	8,064,674
2025-07-18	29.660	31.500	29.500	30.700	30.700	12,083,990
2025-07-17	27.740	29.890	27.360	29.660	29.660	9,850,780
2025-07-16	28.080	28.340	27.370	27.520	27.520	4,475,432
2025-07-15	28.980	29.100	27.800	27.930	27.930	5,659,325
2025-07-14	28.800	29.270	28.300	28.990	28.990	4,326,936
2025-07-11	29.550	30.090	28.720	28.760	28.760	5,911,409
2025-07-10	31.200	31.200	28.500	29.540	29.540	6,937,942
2025-07-09	30.200	31.550	29.300	30.500	30.500	9,749,790
2025-07-08	30.390	30.660	29.870	29.960	29.960	6,422,722
2025-07-07	30.700	31.390	30.010	30.390	30.390	7,374,493
2025-07-04	34.500	34.500	30.510	30.700	30.700	14,064,840
2025-07-03	33.190	36.980	31.440	34.900	34.900	17,156,700
2025-07-02	34.660	35.100	33.150	33.300	33.300	8,947,727
2025-07-01	33.870	36.410	32.050	35.160	35.160	16,047,410
2025-06-30	32.010	34.790	30.610	34.600	34.600	14,257,350
2025-06-27	32.550	34.430	30.760	32.000	32.000	13,406,160
2025-06-26	32.000	33.500	31.660	31.660	31.660	11,806,890
2025-06-25	32.400	34.450	31.590	31.860	31.860	15,733,660
2025-06-24	31.200	34.800	30.110	32.980	32.980	18,939,440
2025-06-23	26.580	31.430	26.210	31.390	31.390	15,179,150
2025-06-20	27.820	29.600	26.590	27.450	27.450	12,669,070
2025-06-19	29.340	30.500	27.080	27.700	27.700	15,407,400
2025-06-18	26.100	31.800	25.210	28.900	28.900	18,388,430
2025-06-17	26.130	28.660	25.560	26.580	26.580	16,572,210
2025-06-16	24.000	26.660	23.930	26.600	26.600	16,562,530
2025-06-13	22.200	27.000	22.140	24.440	24.440	17,614,110
2025-06-12	21.780	23.500	21.530	22.800	22.800	11,321,750
2025-06-11	23.700	23.990	21.990	22.210	22.210	14,323,440
2025-06-10	23.950	25.950	23.420	24.590	24.590	18,129,320
2025-06-09	21.320	24.960	21.290	23.380	23.380	16,039,870
2025-06-06	20.010	21.490	20.010	20.800	20.800	5,935,034
2025-06-05	20.100	20.730	19.730	19.960	19.960	2,888,533
2025-06-04	19.350	20.400	19.200	19.900	19.900	3,394,842
2025-06-03	18.770	19.490	18.770	19.220	19.220	2,007,908
2025-05-30	19.660	19.910	18.900	19.020	19.020	2,665,132
2025-05-29	19.390	20.210	19.360	19.810	19.810	2,972,984
2025-05-28	19.610	20.130	19.140	19.530	19.530	2,567,301
2025-05-27	19.030	19.950	18.980	19.790	19.790	2,981,490
2025-05-26	19.960	19.970	19.100	19.780	19.780	2,842,960
2025-05-23	19.600	19.950	19.260	19.370	19.370	2,853,457
2025-05-22	20.560	20.970	19.360	19.370	19.370	4,409,915
2025-05-21	20.020	21.480	20.000	20.690	20.690	6,005,090
2025-05-20	20.010	21.080	19.880	20.470	20.470	4,678,377
2025-05-19	19.710	20.800	19.710	20.000	20.000	5,318,348
2025-05-16	18.840	19.670	18.530	19.320	19.320	3,533,173
2025-05-15	19.500	19.560	18.790	18.840	18.840	3,906,815
2025-05-14	21.880	21.950	19.170	19.360	19.360	8,878,787
2025-05-13	20.250	22.600	20.180	20.920	20.920	11,410,960
2025-05-12	19.510	19.940	19.140	19.900	19.900	3,837,480
2025-05-09	19.500	19.500	18.850	19.200	19.200	2,605,873
2025-05-08	18.520	19.270	18.450	19.090	19.090	2,604,484
2025-05-07	18.690	18.690	18.280	18.430	18.430	1,917,776
2025-05-06	17.580	18.380	17.580	18.330	18.330	2,360,569
2025-04-30	17.390	17.770	17.180	17.520	17.520	1,989,189
2025-04-29	16.710	17.370	16.550	17.150	17.150	2,136,046

← NewerPage 6 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.