Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.420 | 5.570 | 5.420 | 5.560 | 5.480 | 2,654,961 |
| 2022-02-07 | 5.400 | 5.440 | 5.310 | 5.420 | 5.342 | 2,492,044 |
| 2022-01-28 | 5.320 | 5.410 | 5.290 | 5.360 | 5.283 | 1,974,020 |
| 2022-01-27 | 5.460 | 5.470 | 5.280 | 5.300 | 5.224 | 2,514,421 |
| 2022-01-26 | 5.370 | 5.490 | 5.370 | 5.460 | 5.381 | 2,334,321 |
| 2022-01-25 | 5.610 | 5.650 | 5.360 | 5.370 | 5.293 | 3,613,143 |
| 2022-01-24 | 5.590 | 5.730 | 5.530 | 5.620 | 5.539 | 2,589,766 |
| 2022-01-21 | 5.660 | 5.730 | 5.520 | 5.630 | 5.549 | 2,940,340 |
| 2022-01-20 | 5.800 | 5.900 | 5.640 | 5.640 | 5.559 | 4,510,688 |
| 2022-01-19 | 5.750 | 5.890 | 5.740 | 5.790 | 5.707 | 3,701,801 |
| 2022-01-18 | 5.790 | 5.860 | 5.680 | 5.730 | 5.647 | 3,733,980 |
| 2022-01-17 | 5.830 | 5.880 | 5.740 | 5.790 | 5.707 | 4,664,540 |
| 2022-01-14 | 5.970 | 6.020 | 5.750 | 5.790 | 5.707 | 7,102,072 |
| 2022-01-13 | 5.960 | 6.130 | 5.940 | 5.980 | 5.894 | 5,691,742 |
| 2022-01-12 | 6.050 | 6.100 | 5.940 | 5.980 | 5.894 | 5,007,300 |
| 2022-01-11 | 5.940 | 6.170 | 5.940 | 6.060 | 5.973 | 6,147,988 |
| 2022-01-10 | 5.950 | 6.070 | 5.850 | 5.990 | 5.904 | 6,784,482 |
| 2022-01-07 | 5.910 | 6.330 | 5.900 | 5.900 | 5.815 | 11,639,501 |
| 2022-01-06 | 5.810 | 6.100 | 5.800 | 5.930 | 5.844 | 9,758,098 |
| 2022-01-05 | 5.880 | 5.960 | 5.750 | 5.850 | 5.766 | 7,745,769 |
| 2022-01-04 | 5.750 | 5.890 | 5.600 | 5.880 | 5.795 | 6,111,116 |
| 2021-12-31 | 5.730 | 5.760 | 5.680 | 5.730 | 5.647 | 4,809,380 |
| 2021-12-30 | 5.700 | 5.730 | 5.650 | 5.730 | 5.647 | 4,445,760 |
| 2021-12-29 | 5.660 | 5.750 | 5.580 | 5.700 | 5.618 | 4,875,020 |
| 2021-12-28 | 5.580 | 5.660 | 5.530 | 5.660 | 5.578 | 4,276,921 |
| 2021-12-27 | 5.660 | 5.710 | 5.580 | 5.590 | 5.509 | 5,197,040 |
| 2021-12-24 | 5.840 | 5.850 | 5.620 | 5.630 | 5.549 | 7,291,358 |
| 2021-12-23 | 5.720 | 5.890 | 5.710 | 5.830 | 5.746 | 9,697,681 |
| 2021-12-22 | 6.160 | 6.170 | 5.850 | 5.910 | 5.825 | 25,299,488 |
| 2021-12-21 | 5.770 | 6.250 | 5.700 | 6.250 | 6.160 | 27,870,660 |
| 2021-12-20 | 5.710 | 5.860 | 5.660 | 5.680 | 5.598 | 12,512,220 |
| 2021-12-17 | 5.580 | 5.700 | 5.550 | 5.610 | 5.529 | 7,088,008 |
| 2021-12-16 | 5.530 | 5.750 | 5.520 | 5.580 | 5.500 | 7,969,810 |
| 2021-12-15 | 5.500 | 5.700 | 5.430 | 5.610 | 5.529 | 11,045,880 |
| 2021-12-14 | 5.450 | 5.610 | 5.410 | 5.510 | 5.431 | 8,950,289 |
| 2021-12-13 | 5.570 | 5.660 | 5.460 | 5.480 | 5.401 | 9,695,104 |
| 2021-12-10 | 5.680 | 5.750 | 5.520 | 5.590 | 5.509 | 13,851,043 |
| 2021-12-09 | 5.740 | 5.950 | 5.710 | 5.780 | 5.697 | 19,944,389 |
| 2021-12-08 | 6.320 | 6.460 | 5.850 | 6.000 | 5.913 | 31,327,170 |
| 2021-12-07 | 5.810 | 6.190 | 5.630 | 6.190 | 6.101 | 13,489,856 |
| 2021-12-06 | 5.300 | 5.630 | 5.290 | 5.630 | 5.549 | 12,592,312 |
| 2021-12-03 | 5.120 | 5.130 | 5.070 | 5.120 | 5.046 | 768,321 |
| 2021-12-02 | 5.080 | 5.150 | 5.060 | 5.080 | 5.007 | 1,466,455 |
| 2021-12-01 | 5.000 | 5.090 | 4.980 | 5.080 | 5.007 | 794,164 |
| 2021-11-30 | 5.020 | 5.040 | 4.980 | 5.010 | 4.938 | 665,399 |
| 2021-11-29 | 5.020 | 5.020 | 4.970 | 4.980 | 4.908 | 843,192 |
| 2021-11-26 | 5.110 | 5.120 | 5.030 | 5.050 | 4.977 | 590,893 |
| 2021-11-25 | 5.060 | 5.120 | 5.060 | 5.110 | 5.036 | 732,827 |
| 2021-11-24 | 5.110 | 5.120 | 5.000 | 5.060 | 4.987 | 658,541 |
| 2021-11-23 | 5.080 | 5.120 | 5.070 | 5.100 | 5.026 | 574,580 |
| 2021-11-22 | 5.130 | 5.130 | 5.060 | 5.100 | 5.026 | 928,800 |
| 2021-11-19 | 5.020 | 5.140 | 5.020 | 5.140 | 5.066 | 1,203,940 |
| 2021-11-18 | 5.120 | 5.140 | 5.010 | 5.040 | 4.967 | 1,294,480 |
| 2021-11-17 | 5.100 | 5.160 | 5.070 | 5.110 | 5.036 | 1,113,800 |
| 2021-11-16 | 5.110 | 5.130 | 5.070 | 5.100 | 5.026 | 928,780 |
| 2021-11-15 | 5.010 | 5.140 | 5.010 | 5.140 | 5.066 | 1,471,280 |
| 2021-11-12 | 5.070 | 5.070 | 4.960 | 5.020 | 4.948 | 1,182,229 |
| 2021-11-11 | 4.900 | 5.090 | 4.880 | 5.050 | 4.977 | 2,369,561 |
| 2021-11-10 | 4.840 | 4.930 | 4.800 | 4.910 | 4.839 | 1,195,322 |
| 2021-11-09 | 4.820 | 4.840 | 4.800 | 4.830 | 4.760 | 798,796 |
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.