Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.390 | 6.460 | 6.210 | 6.310 | 6.310 | 21,199,740 |
| 2025-10-22 | 6.320 | 6.620 | 6.320 | 6.440 | 6.440 | 30,612,294 |
| 2025-10-21 | 6.220 | 6.380 | 6.180 | 6.360 | 6.360 | 24,965,294 |
| 2025-10-20 | 6.250 | 6.460 | 6.150 | 6.220 | 6.220 | 30,819,447 |
| 2025-10-17 | 6.060 | 6.250 | 6.030 | 6.150 | 6.150 | 28,814,805 |
| 2025-10-16 | 6.140 | 6.170 | 6.050 | 6.090 | 6.090 | 13,517,982 |
| 2025-10-15 | 6.080 | 6.220 | 6.040 | 6.170 | 6.170 | 23,831,592 |
| 2025-10-14 | 5.990 | 6.140 | 5.940 | 6.080 | 6.080 | 18,024,742 |
| 2025-10-13 | 5.890 | 6.010 | 5.800 | 6.000 | 6.000 | 15,327,340 |
| 2025-10-10 | 6.020 | 6.120 | 5.880 | 6.050 | 6.050 | 23,624,444 |
| 2025-10-09 | 6.010 | 6.060 | 5.870 | 5.970 | 5.970 | 26,020,849 |
| 2025-09-30 | 6.000 | 6.200 | 5.940 | 6.080 | 6.080 | 52,630,502 |
| 2025-09-29 | 5.590 | 6.120 | 5.470 | 6.120 | 6.120 | 39,527,999 |
| 2025-09-26 | 5.540 | 5.670 | 5.510 | 5.560 | 5.560 | 7,300,464 |
| 2025-09-25 | 5.680 | 5.700 | 5.540 | 5.550 | 5.550 | 7,552,909 |
| 2025-09-24 | 5.520 | 5.710 | 5.510 | 5.680 | 5.680 | 9,157,202 |
| 2025-09-23 | 5.710 | 5.710 | 5.410 | 5.550 | 5.550 | 11,849,460 |
| 2025-09-22 | 5.820 | 5.820 | 5.690 | 5.740 | 5.740 | 9,048,405 |
| 2025-09-19 | 5.860 | 5.890 | 5.710 | 5.840 | 5.840 | 11,384,321 |
| 2025-09-18 | 6.040 | 6.060 | 5.800 | 5.850 | 5.850 | 14,342,540 |
| 2025-09-17 | 6.050 | 6.080 | 5.950 | 6.060 | 6.060 | 11,082,327 |
| 2025-09-16 | 5.970 | 6.070 | 5.970 | 6.050 | 6.050 | 13,278,842 |
| 2025-09-15 | 6.010 | 6.030 | 5.820 | 5.990 | 5.990 | 14,870,737 |
| 2025-09-12 | 5.850 | 6.020 | 5.850 | 5.990 | 5.990 | 16,834,075 |
| 2025-09-11 | 5.800 | 5.860 | 5.730 | 5.860 | 5.860 | 8,828,181 |
| 2025-09-10 | 5.800 | 5.840 | 5.760 | 5.810 | 5.810 | 7,606,544 |
| 2025-09-09 | 5.760 | 5.880 | 5.740 | 5.800 | 5.800 | 10,403,394 |
| 2025-09-08 | 5.670 | 5.780 | 5.670 | 5.780 | 5.780 | 9,765,222 |
| 2025-09-05 | 5.690 | 5.700 | 5.590 | 5.690 | 5.690 | 8,766,121 |
| 2025-09-04 | 5.690 | 5.750 | 5.620 | 5.680 | 5.680 | 8,407,208 |
| 2025-09-03 | 5.800 | 5.830 | 5.690 | 5.690 | 5.690 | 9,037,379 |
| 2025-09-02 | 5.910 | 5.910 | 5.750 | 5.800 | 5.800 | 11,637,509 |
| 2025-09-01 | 5.940 | 5.950 | 5.820 | 5.910 | 5.910 | 11,860,848 |
| 2025-08-29 | 5.980 | 6.020 | 5.880 | 5.910 | 5.910 | 11,586,121 |
| 2025-08-28 | 5.920 | 6.000 | 5.800 | 5.940 | 5.940 | 15,838,445 |
| 2025-08-27 | 6.150 | 6.270 | 5.940 | 5.940 | 5.940 | 24,986,666 |
| 2025-08-26 | 6.200 | 6.200 | 6.110 | 6.150 | 6.150 | 23,596,187 |
| 2025-08-25 | 6.120 | 6.530 | 6.090 | 6.280 | 6.280 | 36,011,672 |
| 2025-08-22 | 6.030 | 6.160 | 5.990 | 6.120 | 6.120 | 18,233,106 |
| 2025-08-21 | 6.060 | 6.140 | 6.010 | 6.070 | 6.070 | 15,246,740 |
| 2025-08-20 | 6.010 | 6.070 | 5.940 | 6.050 | 6.050 | 13,381,374 |
| 2025-08-19 | 6.030 | 6.070 | 6.010 | 6.020 | 6.020 | 18,453,951 |
| 2025-08-18 | 5.990 | 6.240 | 5.850 | 6.100 | 6.100 | 32,901,022 |
| 2025-08-15 | 5.790 | 6.090 | 5.770 | 5.990 | 5.990 | 23,781,439 |
| 2025-08-14 | 5.960 | 5.990 | 5.800 | 5.810 | 5.810 | 12,786,201 |
| 2025-08-13 | 5.950 | 6.020 | 5.910 | 5.940 | 5.940 | 12,059,800 |
| 2025-08-12 | 5.930 | 5.970 | 5.910 | 5.920 | 5.920 | 7,735,201 |
| 2025-08-11 | 5.890 | 5.980 | 5.880 | 5.950 | 5.950 | 11,302,763 |
| 2025-08-08 | 5.900 | 5.900 | 5.830 | 5.880 | 5.880 | 7,215,800 |
| 2025-08-07 | 5.880 | 5.910 | 5.820 | 5.900 | 5.900 | 7,438,349 |
| 2025-08-06 | 5.860 | 5.920 | 5.810 | 5.870 | 5.870 | 7,128,512 |
| 2025-08-05 | 5.840 | 5.930 | 5.820 | 5.880 | 5.880 | 8,479,449 |
| 2025-08-04 | 5.860 | 5.870 | 5.790 | 5.840 | 5.840 | 7,489,260 |
| 2025-08-01 | 5.830 | 5.880 | 5.830 | 5.870 | 5.870 | 7,200,440 |
| 2025-07-31 | 6.000 | 6.000 | 5.800 | 5.830 | 5.830 | 14,164,160 |
| 2025-07-30 | 6.040 | 6.080 | 5.970 | 6.020 | 6.020 | 9,768,264 |
| 2025-07-29 | 6.090 | 6.090 | 5.970 | 6.060 | 6.060 | 12,600,001 |
| 2025-07-28 | 6.110 | 6.140 | 6.030 | 6.090 | 6.090 | 10,980,760 |
| 2025-07-25 | 6.110 | 6.160 | 6.070 | 6.120 | 6.120 | 11,798,117 |
| 2025-07-24 | 6.070 | 6.150 | 6.060 | 6.110 | 6.110 | 14,414,560 |
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.