Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.870 | 7.300 | 6.570 | 6.940 | 6.940 | 61,715,135 |
| 2023-07-27 | 6.400 | 7.520 | 6.240 | 7.020 | 7.020 | 74,715,850 |
| 2023-07-26 | 6.600 | 6.840 | 6.220 | 6.840 | 6.840 | 46,697,401 |
| 2023-07-25 | 5.670 | 6.220 | 5.670 | 6.220 | 6.220 | 16,038,652 |
| 2023-07-24 | 5.670 | 5.700 | 5.500 | 5.650 | 5.650 | 8,451,790 |
| 2023-07-21 | 5.470 | 5.550 | 5.400 | 5.540 | 5.540 | 3,209,025 |
| 2023-07-20 | 5.480 | 5.530 | 5.450 | 5.470 | 5.470 | 2,754,734 |
| 2023-07-19 | 5.390 | 5.500 | 5.360 | 5.490 | 5.490 | 3,496,892 |
| 2023-07-18 | 5.360 | 5.440 | 5.330 | 5.410 | 5.410 | 1,961,909 |
| 2023-07-17 | 5.370 | 5.380 | 5.260 | 5.370 | 5.370 | 1,750,267 |
| 2023-07-14 | 5.350 | 5.390 | 5.310 | 5.340 | 5.340 | 1,543,424 |
| 2023-07-13 | 5.370 | 5.410 | 5.320 | 5.350 | 5.324 | 1,552,520 |
| 2023-07-12 | 5.440 | 5.460 | 5.320 | 5.330 | 5.304 | 1,951,220 |
| 2023-07-11 | 5.490 | 5.490 | 5.400 | 5.420 | 5.394 | 1,681,576 |
| 2023-07-10 | 5.440 | 5.470 | 5.400 | 5.420 | 5.394 | 1,305,136 |
| 2023-07-07 | 5.410 | 5.460 | 5.390 | 5.440 | 5.414 | 2,222,260 |
| 2023-07-06 | 5.330 | 5.440 | 5.310 | 5.410 | 5.384 | 2,642,229 |
| 2023-07-05 | 5.360 | 5.410 | 5.310 | 5.360 | 5.334 | 2,254,054 |
| 2023-07-04 | 5.340 | 5.380 | 5.310 | 5.370 | 5.344 | 1,702,420 |
| 2023-07-03 | 5.310 | 5.400 | 5.310 | 5.360 | 5.334 | 2,228,760 |
| 2023-06-30 | 5.250 | 5.320 | 5.220 | 5.290 | 5.264 | 2,159,206 |
| 2023-06-29 | 5.240 | 5.260 | 5.200 | 5.240 | 5.215 | 2,554,100 |
| 2023-06-28 | 5.210 | 5.250 | 5.170 | 5.230 | 5.205 | 2,498,760 |
| 2023-06-27 | 5.060 | 5.250 | 5.020 | 5.210 | 5.185 | 3,228,569 |
| 2023-06-26 | 5.110 | 5.130 | 5.000 | 5.030 | 5.006 | 2,662,420 |
| 2023-06-21 | 5.190 | 5.210 | 5.100 | 5.110 | 5.085 | 1,929,326 |
| 2023-06-20 | 5.240 | 5.240 | 5.140 | 5.170 | 5.145 | 1,900,975 |
| 2023-06-19 | 5.330 | 5.360 | 5.210 | 5.220 | 5.195 | 2,769,346 |
| 2023-06-16 | 5.340 | 5.410 | 5.330 | 5.360 | 5.334 | 1,799,653 |
| 2023-06-15 | 5.370 | 5.380 | 5.310 | 5.350 | 5.324 | 1,562,080 |
| 2023-06-14 | 5.350 | 5.400 | 5.340 | 5.350 | 5.324 | 1,392,540 |
| 2023-06-13 | 5.400 | 5.440 | 5.340 | 5.350 | 5.324 | 1,536,680 |
| 2023-06-12 | 5.370 | 5.420 | 5.330 | 5.380 | 5.354 | 2,181,795 |
| 2023-06-09 | 5.460 | 5.470 | 5.380 | 5.400 | 5.374 | 2,303,733 |
| 2023-06-08 | 5.370 | 5.480 | 5.350 | 5.450 | 5.424 | 3,585,800 |
| 2023-06-07 | 5.330 | 5.440 | 5.320 | 5.380 | 5.354 | 2,043,140 |
| 2023-06-06 | 5.380 | 5.450 | 5.340 | 5.350 | 5.324 | 3,152,234 |
| 2023-06-05 | 5.310 | 5.380 | 5.260 | 5.370 | 5.344 | 2,578,177 |
| 2023-06-02 | 5.230 | 5.330 | 5.200 | 5.320 | 5.294 | 3,219,380 |
| 2023-06-01 | 5.270 | 5.290 | 5.160 | 5.210 | 5.185 | 2,394,184 |
| 2023-05-31 | 5.320 | 5.360 | 5.250 | 5.280 | 5.254 | 2,016,220 |
| 2023-05-30 | 5.280 | 5.390 | 5.220 | 5.320 | 5.294 | 4,174,835 |
| 2023-05-29 | 5.190 | 5.320 | 5.190 | 5.300 | 5.274 | 4,070,841 |
| 2023-05-26 | 5.120 | 5.200 | 5.100 | 5.190 | 5.165 | 1,776,716 |
| 2023-05-25 | 5.120 | 5.160 | 5.060 | 5.130 | 5.105 | 2,434,200 |
| 2023-05-24 | 5.240 | 5.240 | 5.130 | 5.140 | 5.115 | 2,965,280 |
| 2023-05-23 | 5.250 | 5.300 | 5.210 | 5.210 | 5.185 | 2,275,180 |
| 2023-05-22 | 5.300 | 5.300 | 5.220 | 5.260 | 5.234 | 2,131,419 |
| 2023-05-19 | 5.340 | 5.350 | 5.260 | 5.290 | 5.264 | 2,178,461 |
| 2023-05-18 | 5.420 | 5.450 | 5.330 | 5.360 | 5.334 | 2,363,661 |
| 2023-05-17 | 5.370 | 5.420 | 5.330 | 5.380 | 5.354 | 1,685,429 |
| 2023-05-16 | 5.490 | 5.500 | 5.360 | 5.370 | 5.344 | 2,187,211 |
| 2023-05-15 | 5.510 | 5.510 | 5.300 | 5.440 | 5.414 | 2,690,360 |
| 2023-05-12 | 5.520 | 5.570 | 5.470 | 5.510 | 5.483 | 1,687,960 |
| 2023-05-11 | 5.490 | 5.570 | 5.470 | 5.550 | 5.523 | 2,148,901 |
| 2023-05-10 | 5.540 | 5.580 | 5.440 | 5.480 | 5.453 | 1,995,601 |
| 2023-05-09 | 5.460 | 5.580 | 5.430 | 5.520 | 5.493 | 3,930,137 |
| 2023-05-08 | 5.390 | 5.480 | 5.360 | 5.480 | 5.453 | 2,950,021 |
| 2023-05-05 | 5.340 | 5.420 | 5.330 | 5.410 | 5.384 | 3,461,865 |
| 2023-05-04 | 5.290 | 5.360 | 5.270 | 5.350 | 5.324 | 3,058,700 |
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.