Shanghai New Huang Pu Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.650	5.950	5.650	5.820	5.820	8,726,440
2023-10-27	5.470	5.670	5.470	5.650	5.650	5,409,761
2023-10-26	5.570	5.680	5.440	5.480	5.480	5,635,001
2023-10-25	5.660	5.760	5.600	5.630	5.630	4,505,414
2023-10-24	5.470	5.660	5.460	5.640	5.640	4,337,262
2023-10-23	5.590	5.620	5.420	5.470	5.470	6,559,501
2023-10-20	5.700	5.710	5.490	5.620	5.620	7,087,146
2023-10-19	5.470	5.700	5.380	5.610	5.610	11,241,674
2023-10-18	5.800	5.800	5.300	5.420	5.420	14,332,094
2023-10-17	5.890	5.950	5.840	5.880	5.880	2,919,901
2023-10-16	5.940	6.000	5.860	5.890	5.890	3,353,141
2023-10-13	5.970	6.010	5.920	5.950	5.950	3,969,240
2023-10-12	6.010	6.050	5.970	5.980	5.980	4,159,901
2023-10-11	5.950	6.040	5.910	5.980	5.980	4,646,660
2023-10-10	6.040	6.120	5.950	5.960	5.960	4,655,056
2023-10-09	6.050	6.120	5.960	6.000	6.000	5,530,374
2023-09-28	6.030	6.080	5.970	6.070	6.070	3,527,021
2023-09-27	5.940	6.050	5.910	5.990	5.990	3,614,373
2023-09-26	5.980	6.040	5.910	5.960	5.960	3,882,081
2023-09-25	6.080	6.120	5.900	5.990	5.990	5,487,460
2023-09-22	5.980	6.130	5.950	6.100	6.100	5,966,600
2023-09-21	6.000	6.140	5.970	6.060	6.060	4,626,812
2023-09-20	6.020	6.090	5.970	6.020	6.020	4,303,880
2023-09-19	5.970	6.170	5.960	6.040	6.040	6,398,826
2023-09-18	6.050	6.120	5.950	6.000	6.000	6,657,607
2023-09-15	6.050	6.190	6.020	6.060	6.060	8,829,900
2023-09-14	5.950	6.440	5.940	6.020	6.020	14,946,704
2023-09-13	5.920	6.120	5.900	5.980	5.980	8,130,452
2023-09-12	5.930	5.960	5.830	5.910	5.910	5,404,772
2023-09-11	6.050	6.090	5.850	5.920	5.920	11,859,820
2023-09-08	6.320	6.320	6.010	6.080	6.080	12,223,852
2023-09-07	6.290	6.560	6.210	6.240	6.240	21,078,393
2023-09-06	6.090	6.590	6.010	6.590	6.590	15,723,940
2023-09-05	6.330	6.400	6.070	6.120	6.120	12,384,733
2023-09-04	6.440	6.770	6.390	6.430	6.430	13,436,666
2023-09-01	6.420	6.560	6.290	6.320	6.320	11,850,920
2023-08-31	6.730	6.810	6.310	6.350	6.350	11,865,161
2023-08-30	6.810	6.920	6.660	6.810	6.810	13,921,081
2023-08-29	6.580	6.970	6.530	6.970	6.970	21,379,101
2023-08-28	6.680	6.760	6.370	6.530	6.530	17,023,909
2023-08-25	6.160	6.280	6.120	6.180	6.180	7,573,228
2023-08-24	6.240	6.320	6.080	6.160	6.160	6,859,655
2023-08-23	6.230	6.350	6.150	6.160	6.160	6,087,280
2023-08-22	6.330	6.430	6.210	6.310	6.310	7,707,672
2023-08-21	6.370	6.570	6.310	6.330	6.330	10,080,732
2023-08-18	6.700	6.770	6.400	6.450	6.450	12,187,500
2023-08-17	6.660	6.780	6.560	6.760	6.760	13,644,352
2023-08-16	6.570	6.850	6.450	6.690	6.690	15,351,892
2023-08-15	6.680	6.750	6.510	6.570	6.570	10,277,800
2023-08-14	6.320	6.850	6.290	6.710	6.710	20,239,380
2023-08-11	6.800	6.980	6.620	6.730	6.730	19,125,017
2023-08-10	6.790	6.810	6.630	6.710	6.710	8,398,120
2023-08-09	6.610	6.830	6.610	6.710	6.710	12,505,714
2023-08-08	6.770	6.880	6.660	6.690	6.690	15,858,101
2023-08-07	6.820	6.950	6.480	6.850	6.850	23,152,480
2023-08-04	6.970	7.170	6.850	7.050	7.050	34,614,137
2023-08-03	6.880	6.940	6.670	6.900	6.900	24,503,746
2023-08-02	6.920	7.050	6.800	6.850	6.850	29,991,588
2023-08-01	7.030	7.040	6.810	6.830	6.830	37,700,292
2023-07-31	6.880	7.470	6.780	7.230	7.230	57,071,286

← NewerPage 13 of 21 · 1,217 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.