Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.780 | 4.820 | 4.720 | 4.770 | 4.770 | 7,372,400 |
| 2026-10-19 | 4.880 | 4.920 | 4.740 | 4.780 | 4.780 | 10,868,736 |
| 2026-10-16 | 4.880 | 5.080 | 4.850 | 4.910 | 4.910 | 12,413,899 |
| 2026-10-15 | 4.950 | 4.970 | 4.800 | 4.830 | 4.830 | 10,148,149 |
| 2026-10-14 | 5.060 | 5.140 | 4.990 | 5.000 | 5.000 | 8,550,261 |
| 2026-10-13 | 5.090 | 5.130 | 4.990 | 5.090 | 5.090 | 9,873,860 |
| 2026-10-12 | 5.240 | 5.320 | 5.080 | 5.120 | 5.120 | 11,417,000 |
| 2026-10-09 | 5.240 | 5.330 | 5.110 | 5.260 | 5.260 | 14,680,596 |
| 2026-10-08 | 5.260 | 5.400 | 5.190 | 5.260 | 5.260 | 17,756,400 |
| 2026-09-30 | 5.230 | 5.370 | 4.990 | 5.300 | 5.300 | 27,047,361 |
| 2026-09-29 | 5.050 | 5.260 | 5.020 | 5.230 | 5.230 | 16,265,502 |
| 2026-09-28 | 5.020 | 5.120 | 4.950 | 5.050 | 5.050 | 10,816,520 |
| 2026-09-24 | 5.100 | 5.180 | 5.010 | 5.060 | 5.060 | 12,782,160 |
| 2026-09-23 | 5.080 | 5.260 | 5.080 | 5.150 | 5.150 | 18,958,040 |
| 2026-09-22 | 5.070 | 5.160 | 5.040 | 5.120 | 5.120 | 18,286,835 |
| 2026-09-21 | 4.910 | 5.170 | 4.840 | 5.140 | 5.140 | 28,587,886 |
| 2026-09-18 | 4.770 | 5.050 | 4.750 | 4.990 | 4.990 | 19,645,241 |
| 2026-09-17 | 4.750 | 4.790 | 4.680 | 4.770 | 4.770 | 7,386,500 |
| 2026-09-16 | 4.720 | 4.780 | 4.640 | 4.750 | 4.750 | 5,835,201 |
| 2026-09-15 | 4.820 | 4.820 | 4.690 | 4.720 | 4.720 | 8,056,301 |
| 2026-09-14 | 4.820 | 4.860 | 4.770 | 4.800 | 4.800 | 7,686,300 |
| 2026-09-11 | 4.940 | 4.980 | 4.780 | 4.830 | 4.830 | 12,196,660 |
| 2026-09-10 | 5.050 | 5.050 | 4.990 | 5.000 | 5.000 | 8,809,840 |
| 2026-09-09 | 5.090 | 5.090 | 5.020 | 5.060 | 5.060 | 9,133,820 |
| 2026-09-08 | 5.060 | 5.140 | 5.050 | 5.100 | 5.100 | 11,020,600 |
| 2026-09-07 | 5.090 | 5.120 | 5.030 | 5.060 | 5.060 | 10,105,500 |
| 2026-09-04 | 5.010 | 5.170 | 4.980 | 5.060 | 5.060 | 15,885,213 |
| 2026-09-03 | 5.050 | 5.120 | 4.980 | 4.990 | 4.990 | 11,908,720 |
| 2026-09-02 | 5.050 | 5.100 | 4.940 | 5.040 | 5.040 | 13,084,243 |
| 2026-09-01 | 5.030 | 5.120 | 5.030 | 5.090 | 5.090 | 16,627,069 |
| 2026-08-31 | 5.300 | 5.350 | 5.050 | 5.060 | 5.060 | 28,714,917 |
| 2026-08-28 | 4.990 | 5.150 | 4.980 | 5.080 | 5.080 | 14,111,471 |
| 2026-08-27 | 5.100 | 5.100 | 4.970 | 4.980 | 4.980 | 12,137,680 |
| 2026-08-26 | 5.080 | 5.160 | 5.030 | 5.100 | 5.100 | 13,343,800 |
| 2026-08-25 | 4.840 | 5.100 | 4.840 | 5.080 | 5.080 | 14,864,998 |
| 2026-08-24 | 4.830 | 4.940 | 4.800 | 4.860 | 4.860 | 11,779,780 |
| 2026-08-21 | 4.930 | 4.940 | 4.770 | 4.880 | 4.880 | 13,869,285 |
| 2026-08-20 | 4.790 | 5.040 | 4.780 | 4.970 | 4.970 | 13,998,379 |
| 2026-08-19 | 4.910 | 4.970 | 4.760 | 4.790 | 4.790 | 11,883,600 |
| 2026-08-18 | 4.970 | 5.040 | 4.890 | 4.910 | 4.910 | 8,732,940 |
| 2026-08-17 | 4.950 | 4.980 | 4.880 | 4.960 | 4.960 | 7,010,797 |
| 2026-08-14 | 5.000 | 5.030 | 4.900 | 4.960 | 4.960 | 7,878,340 |
| 2026-08-13 | 5.140 | 5.150 | 5.000 | 5.020 | 5.020 | 12,302,140 |
| 2026-08-12 | 4.990 | 5.190 | 4.980 | 5.170 | 5.170 | 11,915,760 |
| 2026-08-11 | 5.010 | 5.050 | 4.970 | 5.000 | 5.000 | 5,401,700 |
| 2026-08-10 | 4.890 | 5.060 | 4.890 | 5.040 | 5.040 | 10,568,800 |
| 2026-08-07 | 4.950 | 5.050 | 4.830 | 4.890 | 4.890 | 8,516,000 |
| 2026-08-06 | 4.960 | 5.060 | 4.930 | 4.980 | 4.980 | 7,595,760 |
| 2026-08-05 | 4.940 | 5.000 | 4.880 | 4.990 | 4.990 | 9,617,645 |
| 2026-08-04 | 4.970 | 4.980 | 4.900 | 4.920 | 4.920 | 9,657,907 |
| 2026-08-03 | 4.860 | 4.950 | 4.850 | 4.940 | 4.940 | 8,742,900 |
| 2026-07-31 | 4.870 | 4.940 | 4.820 | 4.860 | 4.860 | 13,129,741 |
| 2026-07-30 | 4.820 | 5.140 | 4.820 | 4.900 | 4.900 | 21,504,300 |
| 2026-07-29 | 4.590 | 4.990 | 4.580 | 4.880 | 4.880 | 22,403,723 |
| 2026-07-28 | 4.480 | 4.590 | 4.450 | 4.570 | 4.570 | 9,911,744 |
| 2026-07-27 | 4.380 | 4.530 | 4.350 | 4.490 | 4.490 | 10,142,530 |
| 2026-07-24 | 4.460 | 4.540 | 4.380 | 4.380 | 4.380 | 8,308,200 |
| 2026-07-23 | 4.400 | 4.530 | 4.360 | 4.510 | 4.510 | 12,063,900 |
| 2026-07-22 | 4.390 | 4.440 | 4.340 | 4.410 | 4.410 | 10,301,120 |
| 2026-07-21 | 4.450 | 4.510 | 4.330 | 4.410 | 4.410 | 13,647,340 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0260 CNY |
| 2022-07-13 | 0.0500 CNY |
| 2021-07-13 | 0.1200 CNY |
| 2019-08-27 | 0.2550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.