Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.150 | 5.280 | 5.130 | 5.230 | 5.230 | 7,122,640 |
| 2025-04-23 | 5.220 | 5.280 | 5.130 | 5.190 | 5.190 | 6,011,628 |
| 2025-04-22 | 5.040 | 5.260 | 5.040 | 5.210 | 5.210 | 9,412,681 |
| 2025-04-21 | 5.000 | 5.100 | 4.930 | 5.080 | 5.080 | 8,146,047 |
| 2025-04-18 | 4.980 | 5.140 | 4.880 | 5.080 | 5.080 | 10,268,715 |
| 2025-04-17 | 4.800 | 5.030 | 4.790 | 4.970 | 4.970 | 8,298,650 |
| 2025-04-16 | 4.830 | 4.900 | 4.730 | 4.820 | 4.820 | 4,206,739 |
| 2025-04-15 | 4.890 | 4.910 | 4.820 | 4.860 | 4.860 | 2,878,140 |
| 2025-04-14 | 4.850 | 4.930 | 4.840 | 4.890 | 4.890 | 4,513,024 |
| 2025-04-11 | 4.830 | 4.880 | 4.800 | 4.830 | 4.830 | 5,357,461 |
| 2025-04-10 | 4.700 | 4.910 | 4.700 | 4.860 | 4.860 | 7,591,377 |
| 2025-04-09 | 4.470 | 4.740 | 4.200 | 4.700 | 4.700 | 11,980,912 |
| 2025-04-08 | 4.640 | 4.680 | 4.410 | 4.490 | 4.490 | 11,079,100 |
| 2025-04-07 | 4.840 | 4.920 | 4.600 | 4.620 | 4.620 | 9,861,021 |
| 2025-04-03 | 5.030 | 5.140 | 5.020 | 5.110 | 5.110 | 5,289,200 |
| 2025-04-02 | 5.080 | 5.100 | 5.030 | 5.060 | 5.060 | 2,945,947 |
| 2025-04-01 | 5.010 | 5.130 | 5.010 | 5.080 | 5.080 | 4,292,480 |
| 2025-03-31 | 5.060 | 5.070 | 4.970 | 5.000 | 5.000 | 6,229,932 |
| 2025-03-28 | 5.120 | 5.170 | 5.030 | 5.100 | 5.100 | 4,441,778 |
| 2025-03-27 | 5.150 | 5.210 | 5.050 | 5.130 | 5.130 | 4,377,441 |
| 2025-03-26 | 5.060 | 5.240 | 5.050 | 5.170 | 5.170 | 7,843,180 |
| 2025-03-25 | 5.030 | 5.110 | 5.010 | 5.080 | 5.080 | 5,238,300 |
| 2025-03-24 | 5.250 | 5.270 | 4.990 | 5.050 | 5.050 | 9,525,960 |
| 2025-03-21 | 5.330 | 5.360 | 5.210 | 5.250 | 5.250 | 7,126,563 |
| 2025-03-20 | 5.200 | 5.420 | 5.170 | 5.340 | 5.340 | 12,722,281 |
| 2025-03-19 | 5.230 | 5.240 | 5.160 | 5.180 | 5.180 | 4,592,960 |
| 2025-03-18 | 5.250 | 5.300 | 5.190 | 5.240 | 5.240 | 10,029,060 |
| 2025-03-17 | 5.130 | 5.280 | 5.120 | 5.220 | 5.220 | 10,239,320 |
| 2025-03-14 | 4.960 | 5.140 | 4.960 | 5.140 | 5.140 | 10,960,392 |
| 2025-03-13 | 5.010 | 5.050 | 4.930 | 4.980 | 4.980 | 5,670,740 |
| 2025-03-12 | 5.040 | 5.060 | 5.000 | 5.030 | 5.030 | 5,974,521 |
| 2025-03-11 | 5.010 | 5.040 | 4.950 | 5.040 | 5.040 | 6,900,427 |
| 2025-03-10 | 5.040 | 5.090 | 5.010 | 5.030 | 5.030 | 5,026,361 |
| 2025-03-07 | 5.100 | 5.110 | 5.000 | 5.010 | 5.010 | 5,067,840 |
| 2025-03-06 | 4.990 | 5.150 | 4.950 | 5.110 | 5.110 | 9,789,546 |
| 2025-03-05 | 5.090 | 5.100 | 4.890 | 4.980 | 4.980 | 9,718,702 |
| 2025-03-04 | 5.050 | 5.080 | 5.000 | 5.070 | 5.070 | 5,367,420 |
| 2025-03-03 | 5.090 | 5.160 | 5.030 | 5.060 | 5.060 | 7,012,251 |
| 2025-02-28 | 5.150 | 5.180 | 5.040 | 5.050 | 5.050 | 6,802,786 |
| 2025-02-27 | 5.180 | 5.220 | 5.090 | 5.150 | 5.150 | 6,222,292 |
| 2025-02-26 | 5.080 | 5.180 | 5.080 | 5.150 | 5.150 | 8,215,761 |
| 2025-02-25 | 5.080 | 5.140 | 5.050 | 5.060 | 5.060 | 5,292,401 |
| 2025-02-24 | 5.030 | 5.180 | 5.030 | 5.120 | 5.120 | 7,957,040 |
| 2025-02-21 | 5.100 | 5.120 | 4.990 | 5.030 | 5.030 | 7,731,161 |
| 2025-02-20 | 5.090 | 5.110 | 5.030 | 5.080 | 5.080 | 4,132,615 |
| 2025-02-19 | 5.040 | 5.090 | 4.990 | 5.060 | 5.060 | 5,236,013 |
| 2025-02-18 | 5.170 | 5.170 | 5.000 | 5.010 | 5.010 | 6,584,620 |
| 2025-02-17 | 5.160 | 5.220 | 5.100 | 5.170 | 5.170 | 5,675,180 |
| 2025-02-14 | 5.200 | 5.200 | 5.080 | 5.120 | 5.120 | 5,937,164 |
| 2025-02-13 | 5.200 | 5.250 | 5.170 | 5.170 | 5.170 | 7,465,773 |
| 2025-02-12 | 5.140 | 5.210 | 5.090 | 5.200 | 5.200 | 5,581,526 |
| 2025-02-11 | 5.180 | 5.210 | 5.060 | 5.120 | 5.120 | 5,448,626 |
| 2025-02-10 | 5.070 | 5.190 | 5.060 | 5.180 | 5.180 | 6,358,101 |
| 2025-02-07 | 5.000 | 5.130 | 4.970 | 5.060 | 5.060 | 7,625,073 |
| 2025-02-06 | 4.950 | 5.000 | 4.890 | 5.000 | 5.000 | 6,249,801 |
| 2025-02-05 | 4.910 | 4.970 | 4.860 | 4.960 | 4.960 | 4,781,240 |
| 2025-01-27 | 4.940 | 5.040 | 4.880 | 4.890 | 4.890 | 5,920,260 |
| 2025-01-24 | 4.930 | 4.950 | 4.830 | 4.890 | 4.890 | 5,443,664 |
| 2025-01-23 | 4.920 | 5.080 | 4.890 | 4.910 | 4.910 | 5,869,245 |
| 2025-01-22 | 4.960 | 4.970 | 4.840 | 4.850 | 4.850 | 5,769,320 |
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.