XINYUREN ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.950 | 16.420 | 15.770 | 16.010 | 16.010 | 1,857,051 |
| 2025-01-22 | 16.110 | 16.490 | 15.820 | 15.850 | 15.850 | 2,878,659 |
| 2025-01-21 | 15.510 | 16.270 | 15.010 | 16.270 | 16.270 | 2,874,314 |
| 2025-01-20 | 15.220 | 15.500 | 14.900 | 15.410 | 15.410 | 1,901,231 |
| 2025-01-17 | 15.190 | 15.270 | 14.910 | 15.000 | 15.000 | 1,205,925 |
| 2025-01-16 | 15.290 | 15.600 | 14.980 | 15.160 | 15.160 | 1,189,000 |
| 2025-01-15 | 15.350 | 15.480 | 15.030 | 15.150 | 15.150 | 1,132,678 |
| 2025-01-14 | 14.560 | 15.380 | 14.560 | 15.350 | 15.350 | 1,713,482 |
| 2025-01-13 | 14.100 | 14.720 | 13.990 | 14.540 | 14.540 | 1,189,803 |
| 2025-01-10 | 14.980 | 15.170 | 14.440 | 14.450 | 14.450 | 1,098,156 |
| 2025-01-09 | 14.870 | 15.090 | 14.600 | 15.060 | 15.060 | 952,335 |
| 2025-01-08 | 15.150 | 15.160 | 14.450 | 14.870 | 14.870 | 1,110,230 |
| 2025-01-07 | 14.800 | 15.070 | 14.460 | 15.060 | 15.060 | 1,156,683 |
| 2025-01-06 | 14.510 | 14.720 | 14.070 | 14.520 | 14.520 | 1,169,527 |
| 2025-01-03 | 15.340 | 15.520 | 14.130 | 14.510 | 14.510 | 2,071,321 |
| 2025-01-02 | 15.660 | 16.160 | 15.190 | 15.300 | 15.300 | 1,819,856 |
| 2024-12-31 | 16.080 | 16.250 | 15.500 | 15.590 | 15.590 | 1,371,078 |
| 2024-12-30 | 16.470 | 16.500 | 15.830 | 16.090 | 16.090 | 1,095,201 |
| 2024-12-27 | 16.450 | 16.660 | 16.250 | 16.420 | 16.420 | 1,249,212 |
| 2024-12-26 | 16.120 | 16.690 | 16.120 | 16.380 | 16.380 | 1,422,011 |
| 2024-12-25 | 16.440 | 16.480 | 15.830 | 16.060 | 16.060 | 1,264,781 |
| 2024-12-24 | 16.590 | 16.650 | 15.980 | 16.510 | 16.510 | 1,607,987 |
| 2024-12-23 | 17.660 | 17.740 | 16.230 | 16.270 | 16.270 | 3,030,247 |
| 2024-12-20 | 17.490 | 17.950 | 17.280 | 17.690 | 17.690 | 1,427,423 |
| 2024-12-19 | 17.400 | 17.720 | 17.150 | 17.430 | 17.430 | 1,301,720 |
| 2024-12-18 | 18.000 | 18.030 | 17.360 | 17.530 | 17.530 | 1,534,542 |
| 2024-12-17 | 18.870 | 18.870 | 17.580 | 17.850 | 17.850 | 1,992,299 |
| 2024-12-16 | 18.980 | 19.150 | 18.660 | 18.780 | 18.780 | 1,611,427 |
| 2024-12-13 | 19.520 | 19.620 | 19.000 | 19.000 | 19.000 | 2,276,001 |
| 2024-12-12 | 19.500 | 20.140 | 19.160 | 19.600 | 19.600 | 4,086,150 |
| 2024-12-11 | 19.000 | 19.450 | 18.690 | 19.250 | 19.250 | 2,976,038 |
| 2024-12-10 | 19.600 | 19.840 | 19.050 | 19.080 | 19.080 | 3,398,412 |
| 2024-12-09 | 19.240 | 19.440 | 18.810 | 19.090 | 19.090 | 2,106,165 |
| 2024-12-06 | 19.330 | 19.500 | 18.910 | 19.240 | 19.240 | 2,190,135 |
| 2024-12-05 | 18.880 | 19.410 | 18.790 | 19.360 | 19.360 | 2,220,164 |
| 2024-12-04 | 19.390 | 19.390 | 18.800 | 18.890 | 18.890 | 2,329,941 |
| 2024-12-03 | 19.780 | 19.780 | 19.110 | 19.360 | 19.360 | 3,339,099 |
| 2024-12-02 | 19.250 | 19.560 | 18.900 | 19.470 | 19.470 | 3,659,776 |
| 2024-11-29 | 19.270 | 19.650 | 18.700 | 19.330 | 19.330 | 4,426,458 |
| 2024-11-28 | 20.000 | 20.470 | 19.210 | 19.400 | 19.400 | 5,372,481 |
| 2024-11-27 | 20.200 | 20.230 | 18.860 | 19.890 | 19.890 | 5,130,441 |
| 2024-11-26 | 19.800 | 21.140 | 19.070 | 20.200 | 20.200 | 8,114,542 |
| 2024-11-25 | 19.280 | 19.850 | 18.800 | 19.510 | 19.510 | 3,822,492 |
| 2024-11-22 | 20.440 | 20.630 | 18.770 | 19.040 | 19.040 | 5,555,501 |
| 2024-11-21 | 20.100 | 21.530 | 20.100 | 20.290 | 20.290 | 6,389,255 |
| 2024-11-20 | 19.600 | 20.880 | 19.520 | 20.500 | 20.500 | 7,164,709 |
| 2024-11-19 | 18.890 | 19.740 | 18.630 | 19.510 | 19.510 | 6,922,318 |
| 2024-11-18 | 21.770 | 22.790 | 18.870 | 19.000 | 19.000 | 8,899,119 |
| 2024-11-15 | 22.690 | 24.350 | 21.600 | 21.880 | 21.880 | 15,719,250 |
| 2024-11-14 | 22.840 | 24.640 | 22.330 | 24.640 | 24.640 | 16,582,010 |
| 2024-11-13 | 19.700 | 21.330 | 19.130 | 20.530 | 20.530 | 6,013,684 |
| 2024-11-12 | 20.470 | 20.690 | 19.300 | 19.560 | 19.560 | 6,916,119 |
| 2024-11-11 | 17.840 | 20.360 | 17.650 | 19.540 | 19.540 | 5,058,538 |
| 2024-11-08 | 18.000 | 18.990 | 17.830 | 18.100 | 18.100 | 3,936,468 |
| 2024-11-07 | 17.450 | 18.410 | 17.120 | 18.070 | 18.070 | 4,210,470 |
| 2024-11-06 | 16.420 | 18.100 | 16.320 | 17.100 | 17.100 | 3,915,914 |
| 2024-11-05 | 15.770 | 16.390 | 15.770 | 16.310 | 16.310 | 1,829,888 |
| 2024-11-04 | 15.320 | 15.990 | 15.100 | 15.780 | 15.780 | 987,244 |
| 2024-11-01 | 16.090 | 16.190 | 15.290 | 15.330 | 15.330 | 1,459,138 |
| 2024-10-31 | 15.690 | 16.350 | 15.480 | 16.040 | 16.040 | 1,592,470 |
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.