XINYUREN ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.200 | 16.210 | 15.440 | 15.690 | 15.690 | 2,321,612 |
| 2024-10-29 | 17.270 | 17.310 | 16.520 | 16.660 | 16.660 | 1,917,096 |
| 2024-10-28 | 17.280 | 17.350 | 16.930 | 17.140 | 17.140 | 1,800,371 |
| 2024-10-25 | 16.790 | 17.410 | 16.680 | 17.040 | 17.040 | 2,340,838 |
| 2024-10-24 | 16.840 | 16.840 | 16.330 | 16.570 | 16.570 | 1,294,444 |
| 2024-10-23 | 17.100 | 17.100 | 16.650 | 16.840 | 16.840 | 1,998,084 |
| 2024-10-22 | 16.720 | 17.150 | 16.330 | 16.970 | 16.970 | 2,030,097 |
| 2024-10-21 | 16.300 | 17.200 | 16.200 | 16.720 | 16.720 | 3,081,780 |
| 2024-10-18 | 15.540 | 16.680 | 15.310 | 16.290 | 16.290 | 2,487,667 |
| 2024-10-17 | 15.850 | 16.130 | 15.560 | 15.600 | 15.600 | 1,153,549 |
| 2024-10-16 | 15.290 | 16.130 | 15.040 | 15.750 | 15.750 | 2,196,306 |
| 2024-10-15 | 15.720 | 15.860 | 15.280 | 15.350 | 15.350 | 1,258,442 |
| 2024-10-14 | 15.590 | 15.770 | 15.110 | 15.680 | 15.680 | 1,344,207 |
| 2024-10-11 | 16.170 | 16.170 | 15.190 | 15.330 | 15.330 | 1,712,532 |
| 2024-10-10 | 16.640 | 16.770 | 16.020 | 16.270 | 16.270 | 1,941,645 |
| 2024-10-09 | 18.030 | 18.030 | 15.770 | 16.270 | 16.270 | 3,679,329 |
| 2024-10-08 | 19.930 | 19.950 | 17.650 | 18.630 | 18.630 | 5,075,060 |
| 2024-09-30 | 15.510 | 16.950 | 14.880 | 16.930 | 16.930 | 4,813,028 |
| 2024-09-27 | 14.100 | 14.740 | 13.910 | 14.660 | 14.660 | 1,970,433 |
| 2024-09-26 | 13.390 | 13.720 | 13.260 | 13.720 | 13.720 | 1,810,471 |
| 2024-09-25 | 13.200 | 13.750 | 13.200 | 13.390 | 13.390 | 2,223,100 |
| 2024-09-24 | 12.940 | 13.250 | 12.690 | 13.180 | 13.180 | 1,910,368 |
| 2024-09-23 | 12.990 | 13.050 | 12.750 | 12.810 | 12.810 | 572,425 |
| 2024-09-20 | 13.060 | 13.070 | 12.730 | 12.890 | 12.890 | 876,103 |
| 2024-09-19 | 13.080 | 13.270 | 12.880 | 13.020 | 13.020 | 1,528,579 |
| 2024-09-18 | 13.550 | 13.580 | 12.850 | 13.040 | 13.040 | 890,162 |
| 2024-09-13 | 13.870 | 14.160 | 13.330 | 13.330 | 13.330 | 1,104,021 |
| 2024-09-12 | 14.350 | 14.510 | 13.800 | 13.810 | 13.810 | 1,126,844 |
| 2024-09-11 | 14.200 | 14.550 | 14.150 | 14.350 | 14.350 | 813,691 |
| 2024-09-10 | 14.100 | 14.360 | 13.900 | 14.200 | 14.200 | 813,834 |
| 2024-09-09 | 14.440 | 14.480 | 14.130 | 14.280 | 14.280 | 823,175 |
| 2024-09-06 | 14.330 | 14.650 | 14.280 | 14.300 | 14.300 | 1,009,912 |
| 2024-09-05 | 14.610 | 14.990 | 14.460 | 14.650 | 14.650 | 1,717,659 |
| 2024-09-04 | 14.110 | 15.300 | 14.090 | 14.810 | 14.810 | 2,776,126 |
| 2024-09-03 | 13.720 | 14.300 | 13.720 | 14.200 | 14.200 | 1,146,573 |
| 2024-09-02 | 14.000 | 14.130 | 13.760 | 13.870 | 13.870 | 1,350,107 |
| 2024-08-30 | 13.790 | 14.250 | 13.550 | 14.080 | 14.080 | 2,253,640 |
| 2024-08-29 | 13.450 | 13.880 | 13.410 | 13.790 | 13.790 | 1,384,397 |
| 2024-08-28 | 13.340 | 13.780 | 13.280 | 13.650 | 13.650 | 2,015,902 |
| 2024-08-27 | 13.760 | 13.830 | 13.280 | 13.350 | 13.350 | 1,260,733 |
| 2024-08-26 | 13.600 | 14.550 | 13.250 | 13.900 | 13.900 | 1,836,188 |
| 2024-08-23 | 14.100 | 14.290 | 13.450 | 13.680 | 13.680 | 2,447,954 |
| 2024-08-22 | 14.200 | 14.630 | 13.940 | 14.500 | 14.500 | 2,777,627 |
| 2024-08-21 | 13.900 | 14.510 | 13.900 | 14.280 | 14.280 | 1,304,579 |
| 2024-08-20 | 14.540 | 14.570 | 13.720 | 13.990 | 13.990 | 1,580,287 |
| 2024-08-19 | 15.700 | 15.700 | 14.260 | 14.380 | 14.380 | 2,442,675 |
| 2024-08-16 | 15.950 | 16.080 | 15.610 | 15.750 | 15.750 | 500,343 |
| 2024-08-15 | 16.380 | 16.460 | 15.920 | 15.960 | 15.960 | 719,530 |
| 2024-08-14 | 16.460 | 16.550 | 16.280 | 16.380 | 16.380 | 302,956 |
| 2024-08-13 | 16.530 | 16.530 | 16.120 | 16.460 | 16.460 | 359,166 |
| 2024-08-12 | 16.460 | 16.940 | 16.250 | 16.360 | 16.360 | 412,674 |
| 2024-08-09 | 17.350 | 17.360 | 16.560 | 16.580 | 16.580 | 734,583 |
| 2024-08-08 | 17.690 | 17.700 | 17.010 | 17.260 | 17.260 | 463,899 |
| 2024-08-07 | 17.680 | 17.860 | 17.500 | 17.700 | 17.700 | 353,604 |
| 2024-08-06 | 17.720 | 17.820 | 17.450 | 17.660 | 17.660 | 324,027 |
| 2024-08-05 | 18.330 | 18.400 | 17.360 | 17.370 | 17.370 | 668,172 |
| 2024-08-02 | 18.670 | 18.750 | 18.220 | 18.340 | 18.340 | 448,451 |
| 2024-08-01 | 18.750 | 18.860 | 18.560 | 18.700 | 18.700 | 506,956 |
| 2024-07-31 | 18.310 | 18.790 | 18.200 | 18.740 | 18.740 | 694,082 |
| 2024-07-30 | 18.410 | 18.480 | 18.140 | 18.240 | 18.240 | 348,628 |
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.