Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.190 | 5.300 | 5.100 | 5.130 | 5.105 | 2,366,980 |
| 2022-08-02 | 5.390 | 5.390 | 5.140 | 5.220 | 5.195 | 3,641,853 |
| 2022-08-01 | 5.510 | 5.520 | 5.400 | 5.410 | 5.384 | 1,871,880 |
| 2022-07-29 | 5.520 | 5.530 | 5.460 | 5.460 | 5.434 | 2,150,762 |
| 2022-07-28 | 5.560 | 5.560 | 5.480 | 5.510 | 5.483 | 2,582,991 |
| 2022-07-27 | 5.550 | 5.580 | 5.470 | 5.510 | 5.483 | 2,038,676 |
| 2022-07-26 | 5.450 | 5.550 | 5.370 | 5.530 | 5.503 | 3,325,390 |
| 2022-07-25 | 5.410 | 5.550 | 5.390 | 5.420 | 5.394 | 2,973,360 |
| 2022-07-22 | 5.420 | 5.450 | 5.330 | 5.390 | 5.364 | 2,234,258 |
| 2022-07-21 | 5.310 | 5.440 | 5.260 | 5.410 | 5.384 | 3,638,978 |
| 2022-07-20 | 5.340 | 5.360 | 5.280 | 5.300 | 5.274 | 1,700,780 |
| 2022-07-19 | 5.280 | 5.330 | 5.270 | 5.320 | 5.294 | 1,951,000 |
| 2022-07-18 | 5.060 | 5.270 | 5.060 | 5.250 | 5.225 | 3,814,320 |
| 2022-07-15 | 5.190 | 5.220 | 5.030 | 5.050 | 5.026 | 4,126,655 |
| 2022-07-14 | 5.280 | 5.300 | 5.180 | 5.190 | 5.165 | 2,716,693 |
| 2022-07-13 | 5.140 | 5.300 | 5.140 | 5.300 | 5.274 | 3,268,620 |
| 2022-07-12 | 5.250 | 5.280 | 5.170 | 5.200 | 5.125 | 3,060,430 |
| 2022-07-11 | 5.340 | 5.350 | 5.220 | 5.260 | 5.184 | 2,697,078 |
| 2022-07-08 | 5.300 | 5.370 | 5.280 | 5.320 | 5.243 | 2,152,057 |
| 2022-07-07 | 5.270 | 5.350 | 5.260 | 5.290 | 5.214 | 2,188,305 |
| 2022-07-06 | 5.410 | 5.420 | 5.250 | 5.260 | 5.184 | 3,849,560 |
| 2022-07-05 | 5.500 | 5.530 | 5.370 | 5.430 | 5.352 | 3,171,020 |
| 2022-07-04 | 5.570 | 5.580 | 5.450 | 5.500 | 5.421 | 3,206,312 |
| 2022-07-01 | 5.640 | 5.650 | 5.540 | 5.560 | 5.480 | 3,030,177 |
| 2022-06-30 | 5.650 | 5.670 | 5.540 | 5.600 | 5.519 | 4,538,780 |
| 2022-06-29 | 5.540 | 5.650 | 5.530 | 5.570 | 5.490 | 5,888,255 |
| 2022-06-28 | 5.520 | 5.590 | 5.480 | 5.540 | 5.460 | 3,088,620 |
| 2022-06-27 | 5.500 | 5.550 | 5.470 | 5.510 | 5.431 | 2,569,899 |
| 2022-06-24 | 5.470 | 5.580 | 5.440 | 5.500 | 5.421 | 3,363,401 |
| 2022-06-23 | 5.420 | 5.510 | 5.380 | 5.490 | 5.411 | 3,184,879 |
| 2022-06-22 | 5.610 | 5.610 | 5.390 | 5.420 | 5.342 | 4,381,019 |
| 2022-06-21 | 5.500 | 5.620 | 5.480 | 5.560 | 5.480 | 3,408,427 |
| 2022-06-20 | 5.440 | 5.560 | 5.440 | 5.520 | 5.440 | 2,942,645 |
| 2022-06-17 | 5.520 | 5.600 | 5.410 | 5.460 | 5.381 | 4,137,740 |
| 2022-06-16 | 5.580 | 5.610 | 5.510 | 5.530 | 5.450 | 3,739,900 |
| 2022-06-15 | 5.470 | 5.680 | 5.470 | 5.610 | 5.529 | 5,997,432 |
| 2022-06-14 | 5.400 | 5.490 | 5.280 | 5.470 | 5.391 | 4,925,140 |
| 2022-06-13 | 5.500 | 5.520 | 5.320 | 5.400 | 5.322 | 5,045,373 |
| 2022-06-10 | 5.440 | 5.570 | 5.430 | 5.510 | 5.431 | 4,007,197 |
| 2022-06-09 | 5.590 | 5.620 | 5.440 | 5.470 | 5.391 | 5,016,538 |
| 2022-06-08 | 5.750 | 5.760 | 5.520 | 5.630 | 5.549 | 4,561,685 |
| 2022-06-07 | 5.680 | 5.760 | 5.560 | 5.750 | 5.667 | 4,901,491 |
| 2022-06-06 | 5.730 | 5.770 | 5.570 | 5.660 | 5.578 | 6,157,760 |
| 2022-06-02 | 5.880 | 5.930 | 5.710 | 5.730 | 5.647 | 5,194,292 |
| 2022-06-01 | 5.880 | 5.980 | 5.800 | 5.880 | 5.795 | 4,728,985 |
| 2022-05-31 | 6.000 | 6.090 | 5.870 | 5.920 | 5.835 | 7,176,660 |
| 2022-05-30 | 5.980 | 6.130 | 5.850 | 6.050 | 5.963 | 9,700,283 |
| 2022-05-27 | 5.830 | 5.950 | 5.710 | 5.940 | 5.854 | 7,626,560 |
| 2022-05-26 | 5.790 | 5.930 | 5.710 | 5.830 | 5.746 | 7,290,280 |
| 2022-05-25 | 5.700 | 5.790 | 5.590 | 5.750 | 5.667 | 6,193,721 |
| 2022-05-24 | 5.940 | 5.990 | 5.670 | 5.680 | 5.598 | 8,630,626 |
| 2022-05-23 | 5.940 | 6.000 | 5.880 | 5.960 | 5.874 | 7,829,045 |
| 2022-05-20 | 5.950 | 6.140 | 5.910 | 5.960 | 5.874 | 10,311,261 |
| 2022-05-19 | 5.900 | 6.210 | 5.860 | 6.100 | 6.012 | 15,033,620 |
| 2022-05-18 | 6.020 | 6.130 | 5.910 | 6.000 | 5.913 | 17,085,045 |
| 2022-05-17 | 6.510 | 6.630 | 5.810 | 6.200 | 6.111 | 30,926,002 |
| 2022-05-16 | 5.730 | 6.150 | 5.730 | 6.150 | 6.061 | 7,683,761 |
| 2022-05-13 | 5.290 | 5.620 | 5.240 | 5.590 | 5.509 | 10,952,474 |
| 2022-05-12 | 5.310 | 5.380 | 5.180 | 5.300 | 5.224 | 4,582,296 |
| 2022-05-11 | 5.390 | 5.610 | 5.290 | 5.300 | 5.224 | 6,483,520 |
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.