Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.020 | 5.100 | 5.000 | 5.070 | 5.045 | 2,465,580 |
| 2022-11-01 | 4.900 | 5.000 | 4.860 | 5.000 | 4.976 | 2,664,380 |
| 2022-10-31 | 4.800 | 4.970 | 4.800 | 4.890 | 4.866 | 4,029,460 |
| 2022-10-28 | 5.040 | 5.060 | 4.830 | 4.830 | 4.807 | 4,363,380 |
| 2022-10-27 | 5.000 | 5.100 | 4.990 | 5.100 | 5.075 | 3,201,920 |
| 2022-10-26 | 4.990 | 5.050 | 4.960 | 4.990 | 4.966 | 2,314,241 |
| 2022-10-25 | 5.020 | 5.040 | 4.900 | 4.950 | 4.926 | 2,915,140 |
| 2022-10-24 | 5.160 | 5.210 | 5.020 | 5.040 | 5.016 | 3,002,300 |
| 2022-10-21 | 5.230 | 5.290 | 5.150 | 5.190 | 5.165 | 2,633,700 |
| 2022-10-20 | 5.220 | 5.260 | 5.140 | 5.210 | 5.185 | 2,701,420 |
| 2022-10-19 | 5.320 | 5.330 | 5.220 | 5.240 | 5.215 | 2,175,860 |
| 2022-10-18 | 5.310 | 5.350 | 5.270 | 5.330 | 5.304 | 2,320,820 |
| 2022-10-17 | 5.280 | 5.330 | 5.200 | 5.310 | 5.284 | 3,485,601 |
| 2022-10-14 | 5.260 | 5.310 | 5.210 | 5.270 | 5.244 | 2,476,420 |
| 2022-10-13 | 5.200 | 5.270 | 5.140 | 5.240 | 5.215 | 2,748,000 |
| 2022-10-12 | 5.080 | 5.230 | 5.050 | 5.220 | 5.195 | 2,687,244 |
| 2022-10-11 | 5.170 | 5.230 | 5.040 | 5.090 | 5.065 | 2,719,509 |
| 2022-10-10 | 5.300 | 5.380 | 5.150 | 5.170 | 5.145 | 3,936,120 |
| 2022-09-30 | 5.230 | 5.330 | 5.190 | 5.260 | 5.234 | 2,608,655 |
| 2022-09-29 | 5.350 | 5.460 | 5.190 | 5.220 | 5.195 | 3,212,909 |
| 2022-09-28 | 5.540 | 5.580 | 5.320 | 5.330 | 5.304 | 3,617,737 |
| 2022-09-27 | 5.390 | 5.550 | 5.260 | 5.540 | 5.513 | 5,443,000 |
| 2022-09-26 | 5.590 | 5.660 | 5.310 | 5.330 | 5.304 | 4,566,100 |
| 2022-09-23 | 5.650 | 5.800 | 5.550 | 5.570 | 5.543 | 2,985,620 |
| 2022-09-22 | 5.820 | 5.930 | 5.660 | 5.700 | 5.672 | 3,184,380 |
| 2022-09-21 | 5.650 | 5.860 | 5.550 | 5.820 | 5.792 | 3,922,940 |
| 2022-09-20 | 5.790 | 5.860 | 5.630 | 5.680 | 5.652 | 4,006,728 |
| 2022-09-19 | 5.650 | 5.790 | 5.570 | 5.710 | 5.682 | 4,892,909 |
| 2022-09-16 | 5.930 | 6.000 | 5.740 | 5.830 | 5.802 | 6,149,005 |
| 2022-09-15 | 5.880 | 5.970 | 5.780 | 5.930 | 5.901 | 5,204,000 |
| 2022-09-14 | 5.800 | 5.930 | 5.760 | 5.840 | 5.812 | 4,108,852 |
| 2022-09-13 | 5.960 | 5.970 | 5.800 | 5.830 | 5.802 | 3,547,460 |
| 2022-09-09 | 5.850 | 5.990 | 5.850 | 5.950 | 5.921 | 3,817,980 |
| 2022-09-08 | 6.000 | 6.050 | 5.820 | 5.870 | 5.842 | 4,641,550 |
| 2022-09-07 | 5.980 | 6.030 | 5.810 | 5.940 | 5.911 | 7,357,060 |
| 2022-09-06 | 5.880 | 6.120 | 5.880 | 5.980 | 5.951 | 10,340,287 |
| 2022-09-05 | 5.760 | 5.910 | 5.750 | 5.880 | 5.851 | 9,018,370 |
| 2022-09-02 | 5.700 | 5.870 | 5.690 | 5.780 | 5.752 | 10,002,262 |
| 2022-09-01 | 5.650 | 5.990 | 5.640 | 5.790 | 5.762 | 20,040,705 |
| 2022-08-31 | 5.440 | 6.070 | 5.440 | 5.900 | 5.871 | 23,685,816 |
| 2022-08-30 | 5.440 | 5.570 | 5.410 | 5.520 | 5.493 | 3,764,374 |
| 2022-08-29 | 5.310 | 5.460 | 5.230 | 5.440 | 5.414 | 2,009,282 |
| 2022-08-26 | 5.450 | 5.470 | 5.360 | 5.380 | 5.354 | 1,772,621 |
| 2022-08-25 | 5.450 | 5.470 | 5.360 | 5.450 | 5.424 | 1,970,810 |
| 2022-08-24 | 5.490 | 5.510 | 5.390 | 5.400 | 5.374 | 2,138,209 |
| 2022-08-23 | 5.470 | 5.570 | 5.460 | 5.490 | 5.463 | 2,739,440 |
| 2022-08-22 | 5.370 | 5.540 | 5.320 | 5.500 | 5.473 | 4,334,441 |
| 2022-08-19 | 5.340 | 5.430 | 5.320 | 5.370 | 5.344 | 1,774,861 |
| 2022-08-18 | 5.410 | 5.420 | 5.320 | 5.350 | 5.324 | 1,737,073 |
| 2022-08-17 | 5.410 | 5.460 | 5.380 | 5.440 | 5.414 | 2,467,251 |
| 2022-08-16 | 5.340 | 5.460 | 5.310 | 5.410 | 5.384 | 2,444,002 |
| 2022-08-15 | 5.340 | 5.380 | 5.280 | 5.320 | 5.294 | 1,776,182 |
| 2022-08-12 | 5.350 | 5.400 | 5.320 | 5.360 | 5.334 | 1,488,520 |
| 2022-08-11 | 5.250 | 5.360 | 5.240 | 5.350 | 5.324 | 1,885,520 |
| 2022-08-10 | 5.250 | 5.270 | 5.200 | 5.220 | 5.195 | 1,196,940 |
| 2022-08-09 | 5.270 | 5.280 | 5.220 | 5.240 | 5.215 | 1,286,880 |
| 2022-08-08 | 5.240 | 5.320 | 5.210 | 5.260 | 5.234 | 1,489,961 |
| 2022-08-05 | 5.190 | 5.240 | 5.140 | 5.240 | 5.215 | 1,383,200 |
| 2022-08-04 | 5.140 | 5.200 | 5.090 | 5.170 | 5.145 | 1,839,800 |
| 2022-08-03 | 5.190 | 5.300 | 5.100 | 5.130 | 5.105 | 2,366,980 |
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.