Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.710 | 4.810 | 4.580 | 4.770 | 4.770 | 11,112,100 |
| 2024-01-22 | 5.030 | 5.030 | 4.670 | 4.720 | 4.720 | 9,928,720 |
| 2024-01-19 | 5.090 | 5.120 | 5.020 | 5.030 | 5.030 | 5,233,501 |
| 2024-01-18 | 5.160 | 5.160 | 4.950 | 5.070 | 5.070 | 8,849,580 |
| 2024-01-17 | 5.410 | 5.410 | 5.140 | 5.170 | 5.170 | 7,753,020 |
| 2024-01-16 | 5.310 | 5.350 | 5.190 | 5.240 | 5.240 | 6,059,980 |
| 2024-01-15 | 5.280 | 5.320 | 5.230 | 5.310 | 5.310 | 5,414,410 |
| 2024-01-12 | 5.290 | 5.340 | 5.260 | 5.270 | 5.270 | 5,801,310 |
| 2024-01-11 | 5.210 | 5.290 | 5.210 | 5.290 | 5.290 | 5,551,381 |
| 2024-01-10 | 5.250 | 5.310 | 5.210 | 5.240 | 5.240 | 5,546,040 |
| 2024-01-09 | 5.230 | 5.350 | 5.220 | 5.270 | 5.270 | 6,244,820 |
| 2024-01-08 | 5.280 | 5.310 | 5.230 | 5.250 | 5.250 | 7,955,500 |
| 2024-01-05 | 5.270 | 5.370 | 5.220 | 5.250 | 5.250 | 7,509,480 |
| 2024-01-04 | 5.200 | 5.260 | 5.190 | 5.240 | 5.240 | 7,211,320 |
| 2024-01-03 | 5.230 | 5.330 | 5.190 | 5.250 | 5.250 | 8,541,400 |
| 2024-01-02 | 5.150 | 5.260 | 5.140 | 5.200 | 5.200 | 6,976,163 |
| 2023-12-29 | 5.160 | 5.200 | 5.110 | 5.170 | 5.170 | 7,664,468 |
| 2023-12-28 | 5.100 | 5.210 | 5.040 | 5.180 | 5.180 | 7,186,400 |
| 2023-12-27 | 5.080 | 5.130 | 5.010 | 5.120 | 5.120 | 5,885,221 |
| 2023-12-26 | 5.130 | 5.180 | 5.060 | 5.070 | 5.070 | 5,857,300 |
| 2023-12-25 | 5.210 | 5.210 | 5.090 | 5.130 | 5.130 | 8,369,220 |
| 2023-12-22 | 5.310 | 5.350 | 5.190 | 5.240 | 5.240 | 8,108,165 |
| 2023-12-21 | 5.180 | 5.360 | 5.150 | 5.330 | 5.330 | 12,641,454 |
| 2023-12-20 | 5.410 | 5.410 | 5.180 | 5.180 | 5.180 | 15,610,735 |
| 2023-12-19 | 5.480 | 5.600 | 5.310 | 5.400 | 5.400 | 21,687,020 |
| 2023-12-18 | 5.680 | 5.780 | 5.500 | 5.540 | 5.540 | 42,086,334 |
| 2023-12-15 | 5.560 | 5.980 | 5.500 | 5.830 | 5.830 | 45,522,405 |
| 2023-12-14 | 5.440 | 5.490 | 5.390 | 5.440 | 5.440 | 8,197,002 |
| 2023-12-13 | 5.550 | 5.570 | 5.410 | 5.430 | 5.430 | 6,737,641 |
| 2023-12-12 | 5.390 | 5.560 | 5.390 | 5.560 | 5.560 | 8,788,600 |
| 2023-12-11 | 5.450 | 5.450 | 5.290 | 5.400 | 5.400 | 8,812,000 |
| 2023-12-08 | 5.880 | 5.890 | 5.420 | 5.470 | 5.470 | 10,447,825 |
| 2023-12-07 | 5.850 | 5.910 | 5.790 | 5.860 | 5.860 | 2,662,300 |
| 2023-12-06 | 5.770 | 5.910 | 5.760 | 5.840 | 5.840 | 3,432,620 |
| 2023-12-05 | 5.810 | 5.890 | 5.780 | 5.790 | 5.790 | 3,586,380 |
| 2023-12-04 | 5.870 | 5.940 | 5.800 | 5.830 | 5.830 | 3,286,000 |
| 2023-12-01 | 5.800 | 5.900 | 5.770 | 5.900 | 5.900 | 4,292,767 |
| 2023-11-30 | 5.820 | 5.860 | 5.770 | 5.820 | 5.820 | 3,219,843 |
| 2023-11-29 | 5.910 | 5.940 | 5.780 | 5.820 | 5.820 | 3,826,249 |
| 2023-11-28 | 5.990 | 6.030 | 5.900 | 5.930 | 5.930 | 4,262,270 |
| 2023-11-27 | 6.070 | 6.090 | 5.920 | 5.990 | 5.990 | 6,692,412 |
| 2023-11-24 | 6.130 | 6.200 | 6.090 | 6.100 | 6.100 | 4,454,227 |
| 2023-11-23 | 6.070 | 6.190 | 5.950 | 6.120 | 6.120 | 4,784,332 |
| 2023-11-22 | 6.000 | 6.180 | 5.970 | 6.030 | 6.030 | 5,305,900 |
| 2023-11-21 | 5.830 | 6.080 | 5.820 | 6.010 | 6.010 | 6,657,595 |
| 2023-11-20 | 5.850 | 5.910 | 5.780 | 5.830 | 5.830 | 3,129,304 |
| 2023-11-17 | 5.840 | 5.870 | 5.730 | 5.780 | 5.780 | 3,030,960 |
| 2023-11-16 | 5.810 | 5.900 | 5.750 | 5.840 | 5.840 | 4,481,700 |
| 2023-11-15 | 5.980 | 5.980 | 5.800 | 5.830 | 5.830 | 3,838,000 |
| 2023-11-14 | 5.840 | 5.970 | 5.800 | 5.960 | 5.960 | 3,897,420 |
| 2023-11-13 | 5.820 | 5.870 | 5.770 | 5.840 | 5.840 | 2,846,160 |
| 2023-11-10 | 5.830 | 5.850 | 5.700 | 5.790 | 5.790 | 2,834,400 |
| 2023-11-09 | 5.860 | 5.970 | 5.810 | 5.820 | 5.820 | 2,928,421 |
| 2023-11-08 | 5.840 | 5.960 | 5.810 | 5.860 | 5.860 | 3,452,900 |
| 2023-11-07 | 5.790 | 5.860 | 5.730 | 5.850 | 5.850 | 3,693,760 |
| 2023-11-06 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 3,968,213 |
| 2023-11-03 | 5.640 | 5.700 | 5.580 | 5.600 | 5.600 | 3,659,300 |
| 2023-11-02 | 5.700 | 5.720 | 5.590 | 5.660 | 5.660 | 3,786,060 |
| 2023-11-01 | 5.750 | 5.900 | 5.700 | 5.710 | 5.710 | 4,546,781 |
| 2023-10-31 | 5.760 | 5.910 | 5.710 | 5.810 | 5.810 | 5,547,140 |
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.