Shanghai New Huang Pu Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.500	4.660	4.430	4.470	4.470	17,471,020
2026-07-17	4.610	4.870	4.510	4.530	4.530	16,207,674
2026-07-16	4.680	4.750	4.580	4.670	4.670	14,755,260
2026-07-15	4.490	4.630	4.470	4.560	4.560	14,336,680
2026-07-14	4.510	4.540	4.370	4.520	4.520	13,369,180
2026-07-13	4.460	4.540	4.370	4.400	4.400	10,635,680
2026-07-10	4.400	4.590	4.300	4.480	4.480	12,282,820
2026-07-09	4.450	4.490	4.340	4.410	4.379	7,696,000
2026-07-08	4.410	4.470	4.350	4.450	4.419	6,817,500
2026-07-07	4.520	4.570	4.380	4.430	4.399	8,073,300
2026-07-06	4.610	4.670	4.540	4.570	4.538	7,575,800
2026-07-03	4.580	4.710	4.540	4.610	4.578	11,687,042
2026-07-02	4.500	4.640	4.480	4.540	4.540	12,585,382
2026-07-01	4.370	4.570	4.340	4.500	4.500	15,370,774
2026-06-30	4.500	4.520	4.330	4.370	4.370	13,031,700
2026-06-29	4.450	4.590	4.290	4.550	4.550	14,500,900
2026-06-26	4.610	4.630	4.440	4.440	4.440	14,860,439
2026-06-25	4.770	4.770	4.600	4.620	4.620	9,893,600
2026-06-24	4.910	4.950	4.720	4.760	4.760	11,093,620
2026-06-23	4.850	5.050	4.830	4.960	4.960	11,416,740
2026-06-22	4.920	4.930	4.690	4.900	4.900	17,010,140
2026-06-18	5.060	5.110	4.880	4.930	4.930	19,303,100
2026-06-17	5.120	5.620	5.020	5.310	5.310	25,117,129
2026-06-16	5.290	5.300	5.100	5.130	5.130	8,167,112
2026-06-15	5.260	5.410	5.260	5.300	5.300	9,541,473
2026-06-12	5.210	5.380	5.100	5.260	5.260	12,121,460
2026-06-11	5.150	5.240	5.100	5.180	5.180	6,231,192
2026-06-10	5.130	5.230	5.050	5.210	5.210	8,326,700
2026-06-09	5.270	5.280	5.100	5.150	5.150	7,146,680
2026-06-08	5.300	5.380	5.150	5.240	5.240	8,085,154
2026-06-05	5.380	5.490	5.350	5.360	5.360	7,264,601
2026-06-04	5.450	5.550	5.330	5.370	5.370	8,439,132
2026-06-03	5.670	5.670	5.450	5.480	5.480	13,353,420
2026-06-02	5.840	5.940	5.630	5.700	5.700	10,691,700
2026-06-01	5.620	5.930	5.510	5.850	5.850	14,264,191
2026-05-29	5.800	6.050	5.650	5.650	5.650	19,433,091
2026-05-28	5.550	6.050	5.480	5.820	5.820	25,921,101
2026-05-27	5.670	5.680	5.480	5.500	5.500	8,865,441
2026-05-26	5.720	5.770	5.630	5.680	5.680	7,596,319
2026-05-25	5.790	5.820	5.700	5.750	5.750	8,098,160
2026-05-22	5.780	5.850	5.670	5.800	5.800	8,152,340
2026-05-21	6.050	6.070	5.710	5.720	5.720	15,163,780
2026-05-20	6.140	6.170	6.020	6.060	6.060	7,548,500
2026-05-19	6.130	6.360	6.030	6.150	6.150	10,213,200
2026-05-18	6.030	6.160	5.970	6.120	6.120	12,100,120
2026-05-15	6.170	6.200	6.000	6.040	6.040	14,690,540
2026-05-14	6.500	6.680	6.210	6.210	6.210	23,355,040
2026-05-13	6.460	6.600	6.270	6.470	6.470	27,828,341
2026-05-12	6.380	6.720	6.320	6.500	6.500	22,030,720
2026-05-11	6.320	6.420	6.260	6.370	6.370	12,840,760
2026-05-08	6.260	6.320	6.200	6.320	6.320	9,615,380
2026-05-07	6.260	6.400	6.220	6.230	6.230	12,913,986
2026-05-06	6.250	6.330	6.160	6.270	6.270	12,567,870
2026-04-30	6.100	6.280	6.100	6.250	6.250	13,162,367
2026-04-29	6.050	6.190	6.010	6.130	6.130	11,285,861
2026-04-28	6.130	6.190	5.980	6.050	6.050	13,556,923
2026-04-27	6.220	6.250	6.040	6.190	6.190	15,318,704
2026-04-24	6.430	6.510	6.160	6.240	6.240	18,591,685
2026-04-23	6.340	6.680	6.340	6.480	6.480	34,423,425
2026-04-22	6.120	6.510	6.120	6.390	6.390	37,533,865

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.