Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.880 | 5.900 | 5.820 | 5.860 | 5.832 | 4,597,827 |
| 2023-02-01 | 5.850 | 5.890 | 5.780 | 5.890 | 5.861 | 5,682,154 |
| 2023-01-31 | 5.770 | 5.860 | 5.710 | 5.850 | 5.822 | 5,673,205 |
| 2023-01-30 | 5.770 | 5.790 | 5.710 | 5.780 | 5.752 | 5,450,624 |
| 2023-01-20 | 5.780 | 5.780 | 5.690 | 5.750 | 5.722 | 4,246,860 |
| 2023-01-19 | 5.740 | 5.800 | 5.650 | 5.780 | 5.752 | 4,130,097 |
| 2023-01-18 | 5.790 | 5.870 | 5.700 | 5.720 | 5.692 | 6,657,415 |
| 2023-01-17 | 5.780 | 5.970 | 5.610 | 5.820 | 5.792 | 14,733,801 |
| 2023-01-16 | 5.430 | 6.000 | 5.370 | 5.830 | 5.802 | 15,365,986 |
| 2023-01-13 | 5.480 | 5.480 | 5.400 | 5.450 | 5.424 | 1,583,960 |
| 2023-01-12 | 5.500 | 5.510 | 5.370 | 5.410 | 5.384 | 2,160,906 |
| 2023-01-11 | 5.500 | 5.570 | 5.470 | 5.480 | 5.453 | 2,624,620 |
| 2023-01-10 | 5.680 | 5.680 | 5.450 | 5.500 | 5.473 | 3,914,020 |
| 2023-01-09 | 5.690 | 5.710 | 5.620 | 5.650 | 5.623 | 2,417,202 |
| 2023-01-06 | 5.870 | 5.890 | 5.650 | 5.680 | 5.652 | 4,230,226 |
| 2023-01-05 | 5.760 | 5.880 | 5.760 | 5.810 | 5.782 | 2,953,069 |
| 2023-01-04 | 5.670 | 5.870 | 5.650 | 5.850 | 5.822 | 3,994,800 |
| 2023-01-03 | 5.650 | 5.750 | 5.630 | 5.680 | 5.652 | 2,850,860 |
| 2022-12-30 | 5.570 | 5.720 | 5.570 | 5.650 | 5.623 | 2,441,168 |
| 2022-12-29 | 5.730 | 5.800 | 5.600 | 5.600 | 5.573 | 3,167,002 |
| 2022-12-28 | 5.800 | 5.820 | 5.720 | 5.780 | 5.752 | 2,550,201 |
| 2022-12-27 | 5.810 | 5.960 | 5.780 | 5.800 | 5.772 | 2,977,820 |
| 2022-12-26 | 5.740 | 5.910 | 5.740 | 5.820 | 5.792 | 5,701,038 |
| 2022-12-23 | 5.750 | 5.810 | 5.660 | 5.740 | 5.712 | 2,749,100 |
| 2022-12-22 | 5.830 | 5.970 | 5.700 | 5.740 | 5.712 | 3,812,840 |
| 2022-12-21 | 5.880 | 5.920 | 5.700 | 5.780 | 5.752 | 3,011,949 |
| 2022-12-20 | 6.000 | 6.000 | 5.750 | 5.850 | 5.822 | 4,493,500 |
| 2022-12-19 | 6.020 | 6.140 | 5.900 | 5.960 | 5.931 | 5,251,780 |
| 2022-12-16 | 5.920 | 6.100 | 5.900 | 6.030 | 6.001 | 6,985,460 |
| 2022-12-15 | 5.940 | 5.940 | 5.790 | 5.920 | 5.891 | 3,772,134 |
| 2022-12-14 | 5.920 | 5.950 | 5.850 | 5.920 | 5.891 | 4,326,454 |
| 2022-12-13 | 5.870 | 5.960 | 5.820 | 5.940 | 5.911 | 4,179,640 |
| 2022-12-12 | 6.010 | 6.020 | 5.820 | 5.850 | 5.822 | 5,523,620 |
| 2022-12-09 | 6.000 | 6.120 | 5.950 | 6.030 | 6.001 | 6,569,860 |
| 2022-12-08 | 5.980 | 6.100 | 5.950 | 5.990 | 5.961 | 6,136,710 |
| 2022-12-07 | 6.010 | 6.060 | 5.920 | 5.980 | 5.951 | 5,769,800 |
| 2022-12-06 | 6.110 | 6.180 | 6.020 | 6.070 | 6.041 | 5,680,060 |
| 2022-12-05 | 6.120 | 6.250 | 6.120 | 6.130 | 6.100 | 7,022,292 |
| 2022-12-02 | 6.250 | 6.270 | 6.060 | 6.130 | 6.100 | 9,693,540 |
| 2022-12-01 | 6.370 | 6.400 | 6.210 | 6.250 | 6.220 | 15,251,973 |
| 2022-11-30 | 6.350 | 6.490 | 6.250 | 6.290 | 6.259 | 24,721,105 |
| 2022-11-29 | 6.410 | 6.580 | 6.140 | 6.370 | 6.339 | 29,453,455 |
| 2022-11-28 | 6.090 | 6.250 | 5.890 | 6.090 | 6.060 | 26,954,489 |
| 2022-11-25 | 5.650 | 6.160 | 5.620 | 6.160 | 6.130 | 19,128,042 |
| 2022-11-24 | 5.530 | 5.650 | 5.500 | 5.600 | 5.573 | 4,947,876 |
| 2022-11-23 | 5.520 | 5.540 | 5.390 | 5.450 | 5.424 | 2,653,000 |
| 2022-11-22 | 5.650 | 5.690 | 5.440 | 5.470 | 5.443 | 3,829,700 |
| 2022-11-21 | 5.680 | 5.740 | 5.510 | 5.550 | 5.523 | 4,524,700 |
| 2022-11-18 | 5.820 | 5.890 | 5.600 | 5.680 | 5.652 | 7,960,341 |
| 2022-11-17 | 5.700 | 5.950 | 5.670 | 5.830 | 5.802 | 9,668,825 |
| 2022-11-16 | 5.600 | 5.820 | 5.550 | 5.700 | 5.672 | 8,560,580 |
| 2022-11-15 | 5.560 | 5.670 | 5.510 | 5.570 | 5.543 | 6,193,460 |
| 2022-11-14 | 5.580 | 5.600 | 5.430 | 5.530 | 5.503 | 7,414,066 |
| 2022-11-11 | 5.300 | 5.490 | 5.290 | 5.440 | 5.414 | 6,822,920 |
| 2022-11-10 | 5.230 | 5.280 | 5.140 | 5.250 | 5.225 | 2,473,900 |
| 2022-11-09 | 5.180 | 5.260 | 5.180 | 5.220 | 5.195 | 3,155,533 |
| 2022-11-08 | 5.140 | 5.200 | 5.120 | 5.180 | 5.155 | 2,500,120 |
| 2022-11-07 | 5.100 | 5.160 | 5.080 | 5.150 | 5.125 | 2,823,280 |
| 2022-11-04 | 5.000 | 5.080 | 5.000 | 5.070 | 5.045 | 2,018,749 |
| 2022-11-03 | 5.060 | 5.080 | 4.980 | 5.000 | 4.976 | 2,038,260 |
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.