Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.200 | 5.310 | 5.190 | 5.300 | 5.274 | 3,469,999 |
| 2023-04-27 | 5.260 | 5.290 | 5.210 | 5.240 | 5.215 | 1,418,500 |
| 2023-04-26 | 5.120 | 5.290 | 5.110 | 5.240 | 5.215 | 2,462,013 |
| 2023-04-25 | 5.260 | 5.280 | 5.090 | 5.170 | 5.145 | 2,793,841 |
| 2023-04-24 | 5.290 | 5.340 | 5.200 | 5.270 | 5.244 | 3,146,605 |
| 2023-04-21 | 5.400 | 5.430 | 5.280 | 5.280 | 5.254 | 3,246,260 |
| 2023-04-20 | 5.490 | 5.520 | 5.360 | 5.390 | 5.364 | 4,278,320 |
| 2023-04-19 | 5.620 | 5.620 | 5.490 | 5.500 | 5.473 | 2,794,280 |
| 2023-04-18 | 5.660 | 5.660 | 5.570 | 5.590 | 5.563 | 2,449,400 |
| 2023-04-17 | 5.690 | 5.690 | 5.620 | 5.640 | 5.613 | 1,903,640 |
| 2023-04-14 | 5.670 | 5.710 | 5.640 | 5.660 | 5.633 | 2,412,620 |
| 2023-04-13 | 5.630 | 5.690 | 5.590 | 5.650 | 5.623 | 2,903,860 |
| 2023-04-12 | 5.630 | 5.690 | 5.580 | 5.610 | 5.583 | 2,223,600 |
| 2023-04-11 | 5.630 | 5.640 | 5.510 | 5.630 | 5.603 | 2,088,061 |
| 2023-04-10 | 5.690 | 5.700 | 5.580 | 5.610 | 5.583 | 2,689,500 |
| 2023-04-07 | 5.600 | 5.700 | 5.570 | 5.690 | 5.662 | 3,989,348 |
| 2023-04-06 | 5.660 | 5.680 | 5.570 | 5.570 | 5.543 | 3,487,200 |
| 2023-04-04 | 5.750 | 5.760 | 5.660 | 5.660 | 5.633 | 2,981,765 |
| 2023-04-03 | 5.740 | 5.780 | 5.680 | 5.740 | 5.712 | 2,904,941 |
| 2023-03-31 | 5.710 | 5.770 | 5.680 | 5.710 | 5.682 | 2,437,401 |
| 2023-03-30 | 5.820 | 5.860 | 5.670 | 5.730 | 5.702 | 5,080,621 |
| 2023-03-29 | 5.670 | 5.890 | 5.660 | 5.830 | 5.802 | 6,756,680 |
| 2023-03-28 | 5.690 | 5.750 | 5.660 | 5.710 | 5.682 | 2,677,078 |
| 2023-03-27 | 5.750 | 5.830 | 5.670 | 5.710 | 5.682 | 2,886,276 |
| 2023-03-24 | 5.690 | 5.770 | 5.640 | 5.760 | 5.732 | 3,579,565 |
| 2023-03-23 | 5.630 | 5.690 | 5.620 | 5.670 | 5.642 | 2,657,764 |
| 2023-03-22 | 5.630 | 5.710 | 5.610 | 5.680 | 5.652 | 3,139,200 |
| 2023-03-21 | 5.590 | 5.610 | 5.530 | 5.610 | 5.583 | 2,211,260 |
| 2023-03-20 | 5.560 | 5.680 | 5.550 | 5.560 | 5.533 | 3,567,932 |
| 2023-03-17 | 5.560 | 5.630 | 5.550 | 5.580 | 5.553 | 2,243,776 |
| 2023-03-16 | 5.600 | 5.600 | 5.500 | 5.510 | 5.483 | 2,255,880 |
| 2023-03-15 | 5.560 | 5.620 | 5.500 | 5.580 | 5.553 | 2,642,320 |
| 2023-03-14 | 5.600 | 5.630 | 5.450 | 5.530 | 5.503 | 3,312,430 |
| 2023-03-13 | 5.650 | 5.690 | 5.570 | 5.580 | 5.553 | 3,061,748 |
| 2023-03-10 | 5.800 | 5.810 | 5.660 | 5.660 | 5.633 | 2,505,740 |
| 2023-03-09 | 5.850 | 5.850 | 5.740 | 5.800 | 5.772 | 2,305,517 |
| 2023-03-08 | 5.770 | 5.820 | 5.750 | 5.810 | 5.782 | 1,963,040 |
| 2023-03-07 | 5.940 | 5.940 | 5.760 | 5.770 | 5.742 | 4,435,121 |
| 2023-03-06 | 5.980 | 6.010 | 5.880 | 5.900 | 5.871 | 3,329,243 |
| 2023-03-03 | 5.970 | 5.980 | 5.910 | 5.960 | 5.931 | 2,405,062 |
| 2023-03-02 | 5.930 | 6.000 | 5.930 | 5.940 | 5.911 | 2,469,149 |
| 2023-03-01 | 6.010 | 6.010 | 5.940 | 5.980 | 5.951 | 4,280,080 |
| 2023-02-28 | 5.940 | 6.000 | 5.910 | 5.990 | 5.961 | 2,430,267 |
| 2023-02-27 | 5.990 | 6.020 | 5.910 | 5.930 | 5.901 | 3,833,340 |
| 2023-02-24 | 5.950 | 5.990 | 5.860 | 5.970 | 5.941 | 2,774,340 |
| 2023-02-23 | 5.910 | 6.010 | 5.900 | 5.950 | 5.921 | 4,354,372 |
| 2023-02-22 | 5.870 | 5.930 | 5.850 | 5.910 | 5.881 | 2,139,101 |
| 2023-02-21 | 5.930 | 5.960 | 5.840 | 5.910 | 5.881 | 3,604,160 |
| 2023-02-20 | 5.820 | 5.860 | 5.770 | 5.850 | 5.822 | 3,378,940 |
| 2023-02-17 | 5.810 | 5.880 | 5.780 | 5.790 | 5.762 | 3,138,064 |
| 2023-02-16 | 5.930 | 6.000 | 5.790 | 5.840 | 5.812 | 4,799,349 |
| 2023-02-15 | 5.960 | 5.980 | 5.880 | 5.910 | 5.881 | 3,908,900 |
| 2023-02-14 | 5.990 | 6.020 | 5.920 | 5.940 | 5.911 | 4,256,520 |
| 2023-02-13 | 5.910 | 5.980 | 5.860 | 5.960 | 5.931 | 6,489,697 |
| 2023-02-10 | 5.780 | 5.900 | 5.740 | 5.880 | 5.851 | 5,636,865 |
| 2023-02-09 | 5.730 | 5.790 | 5.710 | 5.780 | 5.752 | 3,381,152 |
| 2023-02-08 | 5.800 | 5.850 | 5.750 | 5.770 | 5.742 | 2,952,681 |
| 2023-02-07 | 5.750 | 5.830 | 5.750 | 5.810 | 5.782 | 3,100,914 |
| 2023-02-06 | 5.800 | 5.800 | 5.720 | 5.750 | 5.722 | 2,543,041 |
| 2023-02-03 | 5.840 | 5.850 | 5.750 | 5.800 | 5.772 | 3,366,303 |
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.