Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.920 | 4.060 | 3.860 | 4.050 | 4.050 | 7,819,248 |
| 2024-04-25 | 3.850 | 3.910 | 3.820 | 3.900 | 3.900 | 4,464,108 |
| 2024-04-24 | 3.830 | 3.890 | 3.830 | 3.840 | 3.840 | 4,703,101 |
| 2024-04-23 | 3.760 | 3.870 | 3.750 | 3.830 | 3.830 | 5,051,621 |
| 2024-04-22 | 3.800 | 3.850 | 3.720 | 3.780 | 3.780 | 5,919,240 |
| 2024-04-19 | 3.850 | 3.940 | 3.790 | 3.830 | 3.830 | 5,594,000 |
| 2024-04-18 | 3.930 | 3.940 | 3.850 | 3.870 | 3.870 | 6,368,160 |
| 2024-04-17 | 3.790 | 3.950 | 3.780 | 3.930 | 3.930 | 7,914,800 |
| 2024-04-16 | 4.000 | 4.000 | 3.750 | 3.760 | 3.760 | 10,395,741 |
| 2024-04-15 | 4.180 | 4.240 | 3.900 | 4.010 | 4.010 | 9,341,506 |
| 2024-04-12 | 4.300 | 4.330 | 4.210 | 4.220 | 4.220 | 5,951,940 |
| 2024-04-11 | 4.250 | 4.350 | 4.230 | 4.310 | 4.310 | 4,679,333 |
| 2024-04-10 | 4.430 | 4.430 | 4.260 | 4.290 | 4.290 | 7,970,400 |
| 2024-04-09 | 4.360 | 4.440 | 4.350 | 4.440 | 4.440 | 5,773,001 |
| 2024-04-08 | 4.450 | 4.490 | 4.350 | 4.360 | 4.360 | 9,409,078 |
| 2024-04-03 | 4.500 | 4.530 | 4.450 | 4.470 | 4.470 | 6,699,942 |
| 2024-04-02 | 4.480 | 4.560 | 4.440 | 4.530 | 4.530 | 8,358,073 |
| 2024-04-01 | 4.400 | 4.520 | 4.400 | 4.480 | 4.480 | 8,926,515 |
| 2024-03-29 | 4.390 | 4.430 | 4.350 | 4.390 | 4.390 | 5,443,500 |
| 2024-03-28 | 4.360 | 4.500 | 4.360 | 4.400 | 4.400 | 11,022,625 |
| 2024-03-27 | 4.580 | 4.580 | 4.370 | 4.380 | 4.380 | 11,421,324 |
| 2024-03-26 | 4.420 | 4.570 | 4.410 | 4.550 | 4.550 | 11,471,240 |
| 2024-03-25 | 4.470 | 4.610 | 4.380 | 4.460 | 4.460 | 10,591,058 |
| 2024-03-22 | 4.460 | 4.550 | 4.360 | 4.480 | 4.480 | 11,165,372 |
| 2024-03-21 | 4.440 | 4.520 | 4.430 | 4.460 | 4.460 | 6,039,760 |
| 2024-03-20 | 4.380 | 4.450 | 4.370 | 4.450 | 4.450 | 6,939,709 |
| 2024-03-19 | 4.400 | 4.430 | 4.360 | 4.360 | 4.360 | 5,820,032 |
| 2024-03-18 | 4.370 | 4.410 | 4.350 | 4.400 | 4.400 | 6,431,789 |
| 2024-03-15 | 4.310 | 4.370 | 4.280 | 4.370 | 4.370 | 6,568,412 |
| 2024-03-14 | 4.300 | 4.380 | 4.260 | 4.310 | 4.310 | 7,959,408 |
| 2024-03-13 | 4.400 | 4.410 | 4.280 | 4.320 | 4.320 | 10,772,024 |
| 2024-03-12 | 4.300 | 4.470 | 4.280 | 4.410 | 4.410 | 15,048,306 |
| 2024-03-11 | 4.240 | 4.300 | 4.220 | 4.290 | 4.290 | 8,020,700 |
| 2024-03-08 | 4.250 | 4.270 | 4.160 | 4.240 | 4.240 | 7,576,840 |
| 2024-03-07 | 4.270 | 4.350 | 4.250 | 4.260 | 4.260 | 9,113,193 |
| 2024-03-06 | 4.260 | 4.370 | 4.210 | 4.330 | 4.330 | 12,773,080 |
| 2024-03-05 | 4.270 | 4.300 | 4.160 | 4.260 | 4.260 | 9,423,800 |
| 2024-03-04 | 4.340 | 4.450 | 4.220 | 4.290 | 4.290 | 12,812,280 |
| 2024-03-01 | 4.280 | 4.470 | 4.220 | 4.380 | 4.380 | 16,995,200 |
| 2024-02-29 | 4.160 | 4.290 | 4.120 | 4.280 | 4.280 | 14,924,467 |
| 2024-02-28 | 4.520 | 4.620 | 4.200 | 4.200 | 4.200 | 17,352,718 |
| 2024-02-27 | 4.340 | 4.500 | 4.310 | 4.500 | 4.500 | 10,189,022 |
| 2024-02-26 | 4.340 | 4.460 | 4.300 | 4.370 | 4.370 | 13,298,342 |
| 2024-02-23 | 4.270 | 4.350 | 4.220 | 4.340 | 4.340 | 14,089,798 |
| 2024-02-22 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 15,274,251 |
| 2024-02-21 | 4.110 | 4.270 | 4.040 | 4.150 | 4.150 | 16,695,737 |
| 2024-02-20 | 4.000 | 4.150 | 3.920 | 4.130 | 4.130 | 13,701,067 |
| 2024-02-19 | 3.890 | 4.070 | 3.870 | 4.020 | 4.020 | 15,875,395 |
| 2024-02-08 | 3.580 | 3.870 | 3.580 | 3.850 | 3.850 | 20,625,537 |
| 2024-02-07 | 3.850 | 3.860 | 3.550 | 3.630 | 3.630 | 26,117,430 |
| 2024-02-06 | 3.810 | 4.050 | 3.690 | 3.880 | 3.880 | 29,542,549 |
| 2024-02-05 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 24,039,600 |
| 2024-02-02 | 4.690 | 4.870 | 4.430 | 4.560 | 4.560 | 27,489,917 |
| 2024-02-01 | 4.860 | 5.080 | 4.630 | 4.650 | 4.650 | 27,255,517 |
| 2024-01-31 | 5.100 | 5.510 | 4.870 | 4.870 | 4.870 | 33,703,117 |
| 2024-01-30 | 5.240 | 5.550 | 5.060 | 5.060 | 5.060 | 29,129,526 |
| 2024-01-29 | 5.680 | 5.850 | 5.380 | 5.400 | 5.400 | 49,986,912 |
| 2024-01-26 | 6.250 | 6.250 | 5.700 | 5.710 | 5.710 | 81,595,781 |
| 2024-01-25 | 5.780 | 5.780 | 5.770 | 5.780 | 5.780 | 15,750,053 |
| 2024-01-24 | 4.810 | 5.250 | 4.810 | 5.250 | 5.250 | 29,646,397 |
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.