Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.960 | 6.090 | 5.910 | 5.960 | 5.960 | 10,054,114 |
| 2026-04-20 | 5.950 | 5.980 | 5.830 | 5.980 | 5.980 | 6,258,525 |
| 2026-04-17 | 5.970 | 5.980 | 5.910 | 5.950 | 5.950 | 7,099,960 |
| 2026-04-16 | 6.010 | 6.020 | 5.900 | 5.980 | 5.980 | 7,083,511 |
| 2026-04-15 | 6.130 | 6.130 | 5.970 | 5.980 | 5.980 | 8,508,640 |
| 2026-04-14 | 6.050 | 6.180 | 6.030 | 6.120 | 6.120 | 9,299,755 |
| 2026-04-13 | 5.990 | 6.050 | 5.930 | 6.010 | 6.010 | 6,259,895 |
| 2026-04-10 | 5.950 | 6.080 | 5.930 | 5.990 | 5.990 | 6,584,514 |
| 2026-04-09 | 5.990 | 6.030 | 5.880 | 5.910 | 5.910 | 5,860,500 |
| 2026-04-08 | 6.000 | 6.030 | 5.950 | 6.020 | 6.020 | 7,328,080 |
| 2026-04-07 | 5.750 | 5.940 | 5.710 | 5.910 | 5.910 | 7,331,900 |
| 2026-04-03 | 5.880 | 5.900 | 5.700 | 5.740 | 5.740 | 5,894,581 |
| 2026-04-02 | 5.960 | 5.990 | 5.830 | 5.870 | 5.870 | 5,146,400 |
| 2026-04-01 | 6.010 | 6.090 | 5.930 | 5.990 | 5.990 | 5,739,014 |
| 2026-03-31 | 5.990 | 6.130 | 5.950 | 5.960 | 5.960 | 6,806,084 |
| 2026-03-30 | 5.960 | 6.100 | 5.890 | 6.020 | 6.020 | 5,899,540 |
| 2026-03-27 | 5.860 | 6.040 | 5.810 | 6.030 | 6.030 | 7,006,944 |
| 2026-03-26 | 6.060 | 6.120 | 5.890 | 5.920 | 5.920 | 9,049,340 |
| 2026-03-25 | 5.980 | 6.120 | 5.970 | 6.070 | 6.070 | 7,531,720 |
| 2026-03-24 | 5.860 | 6.000 | 5.790 | 5.990 | 5.990 | 9,775,369 |
| 2026-03-23 | 6.220 | 6.220 | 5.670 | 5.760 | 5.760 | 13,183,224 |
| 2026-03-20 | 6.350 | 6.400 | 6.230 | 6.240 | 6.240 | 6,723,100 |
| 2026-03-19 | 6.450 | 6.500 | 6.330 | 6.360 | 6.360 | 8,793,495 |
| 2026-03-18 | 6.620 | 6.630 | 6.430 | 6.500 | 6.500 | 10,123,160 |
| 2026-03-17 | 6.520 | 6.780 | 6.510 | 6.640 | 6.640 | 13,132,216 |
| 2026-03-16 | 6.450 | 6.580 | 6.400 | 6.520 | 6.520 | 8,420,980 |
| 2026-03-13 | 6.470 | 6.600 | 6.430 | 6.450 | 6.450 | 8,507,740 |
| 2026-03-12 | 6.450 | 6.600 | 6.390 | 6.440 | 6.440 | 11,291,805 |
| 2026-03-11 | 6.670 | 6.690 | 6.430 | 6.440 | 6.440 | 12,548,224 |
| 2026-03-10 | 6.740 | 6.770 | 6.610 | 6.660 | 6.660 | 8,161,700 |
| 2026-03-09 | 6.740 | 6.770 | 6.580 | 6.700 | 6.700 | 11,074,099 |
| 2026-03-06 | 6.670 | 6.980 | 6.640 | 6.840 | 6.840 | 10,044,622 |
| 2026-03-05 | 6.620 | 6.840 | 6.620 | 6.690 | 6.690 | 10,717,120 |
| 2026-03-04 | 6.520 | 6.600 | 6.450 | 6.550 | 6.550 | 10,037,628 |
| 2026-03-03 | 6.750 | 6.880 | 6.550 | 6.580 | 6.580 | 11,154,659 |
| 2026-03-02 | 6.770 | 6.840 | 6.630 | 6.760 | 6.760 | 14,728,034 |
| 2026-02-27 | 6.980 | 7.000 | 6.890 | 6.890 | 6.890 | 9,870,148 |
| 2026-02-26 | 7.270 | 7.270 | 6.950 | 6.970 | 6.970 | 17,042,300 |
| 2026-02-25 | 7.080 | 7.380 | 7.080 | 7.270 | 7.270 | 15,635,846 |
| 2026-02-24 | 7.170 | 7.180 | 7.030 | 7.060 | 7.060 | 12,962,974 |
| 2026-02-13 | 7.220 | 7.290 | 7.070 | 7.170 | 7.170 | 13,669,000 |
| 2026-02-12 | 7.080 | 7.340 | 7.080 | 7.220 | 7.220 | 14,321,654 |
| 2026-02-11 | 7.010 | 7.310 | 6.960 | 7.120 | 7.120 | 10,886,540 |
| 2026-02-10 | 7.070 | 7.100 | 6.930 | 7.040 | 7.040 | 8,036,120 |
| 2026-02-09 | 7.150 | 7.150 | 6.920 | 7.040 | 7.040 | 18,003,812 |
| 2026-02-06 | 7.250 | 7.290 | 7.010 | 7.120 | 7.120 | 14,960,140 |
| 2026-02-05 | 7.390 | 7.420 | 7.240 | 7.240 | 7.240 | 7,808,680 |
| 2026-02-04 | 7.270 | 7.440 | 7.250 | 7.400 | 7.400 | 9,551,812 |
| 2026-02-03 | 7.240 | 7.350 | 7.160 | 7.320 | 7.320 | 11,329,650 |
| 2026-02-02 | 7.490 | 7.620 | 7.180 | 7.190 | 7.190 | 18,729,761 |
| 2026-01-30 | 7.280 | 7.520 | 7.220 | 7.490 | 7.490 | 13,630,870 |
| 2026-01-29 | 7.230 | 7.530 | 7.140 | 7.300 | 7.300 | 17,059,373 |
| 2026-01-28 | 7.500 | 7.540 | 7.240 | 7.240 | 7.240 | 15,560,006 |
| 2026-01-27 | 7.220 | 7.590 | 7.190 | 7.490 | 7.490 | 23,749,505 |
| 2026-01-26 | 7.220 | 7.350 | 7.150 | 7.230 | 7.230 | 13,716,942 |
| 2026-01-23 | 7.300 | 7.380 | 7.120 | 7.220 | 7.220 | 16,323,900 |
| 2026-01-22 | 7.360 | 7.410 | 7.250 | 7.340 | 7.340 | 10,563,240 |
| 2026-01-21 | 7.250 | 7.430 | 7.230 | 7.380 | 7.380 | 11,310,400 |
| 2026-01-20 | 7.260 | 7.340 | 7.200 | 7.300 | 7.300 | 15,821,864 |
| 2026-01-19 | 6.910 | 7.380 | 6.900 | 7.270 | 7.270 | 21,242,540 |
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.