Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.910 | 7.380 | 6.900 | 7.270 | 7.270 | 21,242,540 |
| 2026-01-16 | 7.140 | 7.230 | 6.920 | 6.950 | 6.950 | 17,967,649 |
| 2026-01-15 | 7.000 | 7.380 | 6.960 | 7.140 | 7.140 | 19,600,395 |
| 2026-01-14 | 6.920 | 7.100 | 6.820 | 7.030 | 7.030 | 24,319,044 |
| 2026-01-13 | 6.770 | 7.060 | 6.730 | 6.910 | 6.910 | 18,327,589 |
| 2026-01-12 | 6.750 | 6.990 | 6.700 | 6.800 | 6.800 | 17,342,616 |
| 2026-01-09 | 6.670 | 6.840 | 6.650 | 6.760 | 6.760 | 13,966,821 |
| 2026-01-08 | 6.620 | 6.710 | 6.540 | 6.650 | 6.650 | 13,333,460 |
| 2026-01-07 | 6.640 | 6.820 | 6.540 | 6.660 | 6.660 | 16,163,039 |
| 2026-01-06 | 6.430 | 6.860 | 6.430 | 6.650 | 6.650 | 21,985,621 |
| 2026-01-05 | 6.410 | 6.620 | 6.300 | 6.490 | 6.490 | 23,185,624 |
| 2025-12-31 | 6.200 | 6.620 | 6.110 | 6.470 | 6.470 | 30,476,172 |
| 2025-12-30 | 6.120 | 6.250 | 6.070 | 6.150 | 6.150 | 13,557,040 |
| 2025-12-29 | 6.190 | 6.220 | 6.050 | 6.140 | 6.140 | 17,140,280 |
| 2025-12-26 | 6.060 | 6.360 | 6.060 | 6.190 | 6.190 | 25,013,287 |
| 2025-12-25 | 5.860 | 6.180 | 5.830 | 6.080 | 6.080 | 20,896,470 |
| 2025-12-24 | 5.840 | 5.910 | 5.780 | 5.830 | 5.830 | 13,960,740 |
| 2025-12-23 | 5.960 | 6.060 | 5.790 | 5.820 | 5.820 | 20,096,987 |
| 2025-12-22 | 5.770 | 5.960 | 5.770 | 5.950 | 5.950 | 16,651,143 |
| 2025-12-19 | 5.640 | 5.770 | 5.610 | 5.770 | 5.770 | 8,378,361 |
| 2025-12-18 | 5.540 | 5.680 | 5.530 | 5.640 | 5.640 | 10,096,700 |
| 2025-12-17 | 5.570 | 5.650 | 5.440 | 5.580 | 5.580 | 11,645,600 |
| 2025-12-16 | 5.560 | 5.640 | 5.490 | 5.590 | 5.590 | 10,184,305 |
| 2025-12-15 | 5.540 | 5.580 | 5.480 | 5.560 | 5.560 | 7,278,590 |
| 2025-12-12 | 5.620 | 5.700 | 5.550 | 5.570 | 5.570 | 14,183,301 |
| 2025-12-11 | 5.810 | 5.830 | 5.540 | 5.550 | 5.550 | 33,442,500 |
| 2025-12-10 | 5.820 | 5.920 | 5.670 | 5.810 | 5.810 | 21,533,501 |
| 2025-12-09 | 5.910 | 5.910 | 5.780 | 5.840 | 5.840 | 17,120,236 |
| 2025-12-08 | 5.850 | 6.100 | 5.830 | 5.940 | 5.940 | 15,874,040 |
| 2025-12-05 | 5.780 | 5.860 | 5.710 | 5.850 | 5.850 | 8,534,420 |
| 2025-12-04 | 5.870 | 5.980 | 5.770 | 5.790 | 5.790 | 7,515,956 |
| 2025-12-03 | 5.930 | 5.970 | 5.860 | 5.890 | 5.890 | 6,049,901 |
| 2025-12-02 | 5.880 | 5.940 | 5.810 | 5.930 | 5.930 | 7,907,220 |
| 2025-12-01 | 5.850 | 5.930 | 5.830 | 5.890 | 5.890 | 7,288,420 |
| 2025-11-28 | 5.800 | 5.880 | 5.710 | 5.860 | 5.860 | 7,069,160 |
| 2025-11-27 | 5.740 | 5.820 | 5.670 | 5.780 | 5.780 | 7,088,540 |
| 2025-11-26 | 5.800 | 5.880 | 5.720 | 5.740 | 5.740 | 9,687,838 |
| 2025-11-25 | 5.790 | 5.860 | 5.740 | 5.800 | 5.800 | 8,133,710 |
| 2025-11-24 | 5.710 | 5.960 | 5.710 | 5.790 | 5.790 | 11,245,120 |
| 2025-11-21 | 6.060 | 6.110 | 5.730 | 5.740 | 5.740 | 20,000,820 |
| 2025-11-20 | 6.090 | 6.190 | 5.960 | 6.080 | 6.080 | 12,460,780 |
| 2025-11-19 | 6.290 | 6.340 | 6.080 | 6.110 | 6.110 | 11,713,660 |
| 2025-11-18 | 6.460 | 6.500 | 6.180 | 6.320 | 6.320 | 22,583,263 |
| 2025-11-17 | 6.240 | 6.470 | 6.190 | 6.460 | 6.460 | 22,797,162 |
| 2025-11-14 | 6.140 | 6.290 | 6.140 | 6.220 | 6.220 | 13,068,494 |
| 2025-11-13 | 6.110 | 6.170 | 6.030 | 6.160 | 6.160 | 10,880,320 |
| 2025-11-12 | 6.100 | 6.170 | 6.080 | 6.110 | 6.110 | 7,301,252 |
| 2025-11-11 | 6.100 | 6.160 | 6.050 | 6.120 | 6.120 | 11,200,171 |
| 2025-11-10 | 5.970 | 6.110 | 5.930 | 6.090 | 6.090 | 13,368,026 |
| 2025-11-07 | 6.010 | 6.040 | 5.960 | 5.970 | 5.970 | 8,641,668 |
| 2025-11-06 | 6.030 | 6.070 | 5.970 | 6.020 | 6.020 | 10,690,416 |
| 2025-11-05 | 5.980 | 6.080 | 5.950 | 6.040 | 6.040 | 10,592,972 |
| 2025-11-04 | 6.060 | 6.080 | 5.970 | 6.010 | 6.010 | 10,977,412 |
| 2025-11-03 | 6.100 | 6.110 | 6.040 | 6.060 | 6.060 | 11,883,900 |
| 2025-10-31 | 6.050 | 6.150 | 6.030 | 6.090 | 6.090 | 11,203,900 |
| 2025-10-30 | 6.060 | 6.220 | 6.020 | 6.030 | 6.030 | 15,466,103 |
| 2025-10-29 | 6.110 | 6.140 | 6.030 | 6.090 | 6.090 | 12,041,833 |
| 2025-10-28 | 6.130 | 6.150 | 6.080 | 6.140 | 6.140 | 10,861,211 |
| 2025-10-27 | 6.190 | 6.220 | 6.100 | 6.120 | 6.120 | 13,280,661 |
| 2025-10-24 | 6.300 | 6.320 | 6.150 | 6.170 | 6.170 | 16,554,899 |
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.