Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.580 | 3.670 | 3.580 | 3.660 | 3.660 | 4,179,440 |
| 2024-07-24 | 3.630 | 3.670 | 3.580 | 3.600 | 3.600 | 5,633,400 |
| 2024-07-23 | 3.860 | 3.860 | 3.640 | 3.640 | 3.640 | 7,303,960 |
| 2024-07-22 | 3.640 | 3.710 | 3.610 | 3.680 | 3.680 | 5,059,800 |
| 2024-07-19 | 3.760 | 3.760 | 3.640 | 3.670 | 3.670 | 10,500,400 |
| 2024-07-18 | 3.760 | 3.780 | 3.670 | 3.770 | 3.770 | 6,422,500 |
| 2024-07-17 | 3.720 | 3.900 | 3.710 | 3.780 | 3.780 | 6,770,597 |
| 2024-07-16 | 3.770 | 3.810 | 3.690 | 3.720 | 3.720 | 6,357,011 |
| 2024-07-15 | 3.890 | 3.890 | 3.750 | 3.770 | 3.770 | 4,838,760 |
| 2024-07-12 | 3.780 | 4.000 | 3.770 | 3.880 | 3.880 | 9,658,500 |
| 2024-07-11 | 3.680 | 3.810 | 3.650 | 3.780 | 3.780 | 6,312,899 |
| 2024-07-10 | 3.700 | 3.700 | 3.580 | 3.610 | 3.610 | 6,393,380 |
| 2024-07-09 | 3.720 | 3.770 | 3.630 | 3.700 | 3.700 | 7,520,241 |
| 2024-07-08 | 3.910 | 3.910 | 3.690 | 3.720 | 3.720 | 7,543,100 |
| 2024-07-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-04 | 4.070 | 4.120 | 3.920 | 3.940 | 3.940 | 5,267,961 |
| 2024-07-03 | 4.080 | 4.140 | 4.020 | 4.080 | 4.080 | 5,857,880 |
| 2024-07-02 | 3.960 | 4.130 | 3.960 | 4.070 | 4.070 | 8,521,370 |
| 2024-07-01 | 3.780 | 3.980 | 3.760 | 3.980 | 3.980 | 7,661,659 |
| 2024-06-28 | 3.810 | 3.870 | 3.740 | 3.770 | 3.770 | 4,580,560 |
| 2024-06-27 | 3.900 | 3.950 | 3.790 | 3.790 | 3.790 | 4,812,720 |
| 2024-06-26 | 3.810 | 3.910 | 3.740 | 3.890 | 3.890 | 6,599,201 |
| 2024-06-25 | 3.650 | 3.980 | 3.640 | 3.800 | 3.800 | 10,927,980 |
| 2024-06-24 | 3.850 | 3.880 | 3.650 | 3.660 | 3.660 | 8,072,341 |
| 2024-06-21 | 3.910 | 3.980 | 3.870 | 3.880 | 3.880 | 4,222,160 |
| 2024-06-20 | 4.030 | 4.060 | 3.890 | 3.920 | 3.920 | 6,761,108 |
| 2024-06-19 | 4.090 | 4.130 | 4.040 | 4.060 | 4.060 | 4,891,020 |
| 2024-06-18 | 4.210 | 4.210 | 4.070 | 4.100 | 4.100 | 7,143,840 |
| 2024-06-17 | 4.230 | 4.300 | 4.140 | 4.160 | 4.160 | 9,188,788 |
| 2024-06-14 | 4.090 | 4.310 | 4.050 | 4.280 | 4.280 | 14,508,740 |
| 2024-06-13 | 4.110 | 4.160 | 4.020 | 4.100 | 4.100 | 7,781,160 |
| 2024-06-12 | 3.990 | 4.100 | 3.990 | 4.090 | 4.090 | 8,237,680 |
| 2024-06-11 | 3.910 | 4.030 | 3.850 | 4.020 | 4.020 | 10,141,789 |
| 2024-06-07 | 3.750 | 4.030 | 3.740 | 3.970 | 3.970 | 14,104,590 |
| 2024-06-06 | 3.930 | 4.020 | 3.680 | 3.750 | 3.750 | 16,200,160 |
| 2024-06-05 | 4.080 | 4.100 | 3.940 | 3.960 | 3.960 | 10,562,239 |
| 2024-06-04 | 4.100 | 4.150 | 4.000 | 4.110 | 4.110 | 10,813,600 |
| 2024-06-03 | 4.180 | 4.200 | 4.050 | 4.110 | 4.110 | 10,958,620 |
| 2024-05-31 | 4.240 | 4.260 | 4.170 | 4.200 | 4.200 | 12,525,146 |
| 2024-05-30 | 4.350 | 4.380 | 4.150 | 4.200 | 4.200 | 22,768,500 |
| 2024-05-29 | 4.420 | 4.660 | 4.290 | 4.370 | 4.370 | 37,673,766 |
| 2024-05-28 | 4.790 | 4.940 | 4.550 | 4.550 | 4.550 | 45,562,760 |
| 2024-05-27 | 4.500 | 4.560 | 4.390 | 4.490 | 4.490 | 12,229,600 |
| 2024-05-24 | 4.710 | 4.780 | 4.520 | 4.540 | 4.540 | 13,043,100 |
| 2024-05-23 | 4.730 | 4.900 | 4.620 | 4.680 | 4.680 | 22,333,722 |
| 2024-05-22 | 4.780 | 4.970 | 4.750 | 4.800 | 4.800 | 31,261,832 |
| 2024-05-21 | 4.740 | 4.880 | 4.730 | 4.770 | 4.770 | 19,691,071 |
| 2024-05-20 | 4.860 | 4.930 | 4.740 | 4.770 | 4.770 | 41,319,864 |
| 2024-05-17 | 4.750 | 5.090 | 4.620 | 5.050 | 5.050 | 49,485,170 |
| 2024-05-16 | 4.470 | 4.690 | 4.430 | 4.630 | 4.630 | 23,526,720 |
| 2024-05-15 | 4.370 | 4.650 | 4.350 | 4.470 | 4.470 | 22,050,701 |
| 2024-05-14 | 4.400 | 4.450 | 4.280 | 4.390 | 4.390 | 15,824,864 |
| 2024-05-13 | 4.570 | 4.570 | 4.410 | 4.420 | 4.420 | 21,506,520 |
| 2024-05-10 | 4.570 | 4.770 | 4.450 | 4.670 | 4.670 | 42,159,790 |
| 2024-05-09 | 4.380 | 4.840 | 4.350 | 4.570 | 4.570 | 44,045,311 |
| 2024-05-08 | 4.520 | 4.540 | 4.320 | 4.400 | 4.400 | 15,950,498 |
| 2024-05-07 | 4.370 | 4.740 | 4.300 | 4.560 | 4.560 | 25,308,720 |
| 2024-05-06 | 4.440 | 4.550 | 4.340 | 4.380 | 4.380 | 19,729,964 |
| 2024-04-30 | 4.320 | 4.350 | 4.180 | 4.250 | 4.250 | 11,321,031 |
| 2024-04-29 | 4.050 | 4.360 | 4.040 | 4.340 | 4.340 | 13,376,737 |
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.