Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.060 | 5.120 | 4.970 | 4.990 | 4.990 | 7,806,159 |
| 2025-01-20 | 4.990 | 5.070 | 4.880 | 5.020 | 5.020 | 6,235,540 |
| 2025-01-17 | 4.970 | 5.000 | 4.860 | 4.960 | 4.960 | 4,889,164 |
| 2025-01-16 | 4.930 | 5.060 | 4.920 | 4.960 | 4.960 | 5,913,867 |
| 2025-01-15 | 4.940 | 4.980 | 4.860 | 4.930 | 4.930 | 6,116,419 |
| 2025-01-14 | 4.820 | 4.940 | 4.800 | 4.920 | 4.920 | 6,196,440 |
| 2025-01-13 | 4.710 | 4.820 | 4.660 | 4.790 | 4.790 | 3,727,121 |
| 2025-01-10 | 4.910 | 4.990 | 4.790 | 4.790 | 4.790 | 5,305,201 |
| 2025-01-09 | 4.920 | 5.020 | 4.870 | 4.930 | 4.930 | 4,552,700 |
| 2025-01-08 | 4.880 | 4.950 | 4.780 | 4.930 | 4.930 | 5,802,660 |
| 2025-01-07 | 4.840 | 4.900 | 4.800 | 4.900 | 4.900 | 3,951,177 |
| 2025-01-06 | 4.930 | 4.930 | 4.710 | 4.840 | 4.840 | 4,712,180 |
| 2025-01-03 | 5.120 | 5.160 | 4.820 | 4.860 | 4.860 | 8,333,632 |
| 2025-01-02 | 5.110 | 5.260 | 5.030 | 5.080 | 5.080 | 7,462,278 |
| 2024-12-31 | 5.160 | 5.250 | 5.100 | 5.100 | 5.100 | 7,254,384 |
| 2024-12-30 | 5.250 | 5.290 | 5.130 | 5.150 | 5.150 | 7,969,000 |
| 2024-12-27 | 5.130 | 5.370 | 5.090 | 5.290 | 5.290 | 11,651,520 |
| 2024-12-26 | 5.070 | 5.160 | 5.070 | 5.120 | 5.120 | 7,784,499 |
| 2024-12-25 | 5.230 | 5.340 | 4.990 | 5.090 | 5.090 | 15,181,100 |
| 2024-12-24 | 5.250 | 5.270 | 5.120 | 5.230 | 5.230 | 8,114,806 |
| 2024-12-23 | 5.530 | 5.540 | 5.180 | 5.220 | 5.220 | 17,330,715 |
| 2024-12-20 | 5.630 | 5.690 | 5.480 | 5.530 | 5.530 | 13,017,895 |
| 2024-12-19 | 5.600 | 5.660 | 5.510 | 5.630 | 5.630 | 11,290,180 |
| 2024-12-18 | 5.660 | 5.760 | 5.600 | 5.640 | 5.640 | 14,912,348 |
| 2024-12-17 | 5.930 | 5.950 | 5.630 | 5.700 | 5.700 | 23,651,608 |
| 2024-12-16 | 6.150 | 6.190 | 5.850 | 5.930 | 5.930 | 41,420,694 |
| 2024-12-13 | 6.570 | 6.590 | 6.040 | 6.110 | 6.110 | 70,774,209 |
| 2024-12-12 | 5.880 | 6.500 | 5.800 | 6.500 | 6.500 | 77,598,868 |
| 2024-12-11 | 5.710 | 6.010 | 5.710 | 5.910 | 5.910 | 16,962,507 |
| 2024-12-10 | 5.970 | 6.020 | 5.690 | 5.690 | 5.690 | 13,116,940 |
| 2024-12-09 | 5.820 | 5.850 | 5.640 | 5.700 | 5.700 | 11,220,321 |
| 2024-12-06 | 5.740 | 5.890 | 5.660 | 5.860 | 5.860 | 12,858,240 |
| 2024-12-05 | 5.690 | 5.790 | 5.640 | 5.740 | 5.740 | 11,740,100 |
| 2024-12-04 | 5.800 | 5.950 | 5.670 | 5.720 | 5.720 | 18,140,444 |
| 2024-12-03 | 5.640 | 6.100 | 5.560 | 5.830 | 5.830 | 36,122,089 |
| 2024-12-02 | 5.500 | 5.670 | 5.500 | 5.640 | 5.640 | 38,556,084 |
| 2024-11-29 | 5.380 | 5.870 | 5.260 | 5.700 | 5.700 | 42,775,236 |
| 2024-11-28 | 5.220 | 5.390 | 5.220 | 5.340 | 5.340 | 10,157,972 |
| 2024-11-27 | 5.200 | 5.220 | 5.030 | 5.210 | 5.210 | 7,499,740 |
| 2024-11-26 | 5.190 | 5.260 | 5.170 | 5.210 | 5.210 | 5,700,290 |
| 2024-11-25 | 5.140 | 5.210 | 5.070 | 5.200 | 5.200 | 6,373,186 |
| 2024-11-22 | 5.270 | 5.340 | 5.090 | 5.110 | 5.110 | 7,839,244 |
| 2024-11-21 | 5.300 | 5.350 | 5.210 | 5.270 | 5.270 | 6,347,812 |
| 2024-11-20 | 5.190 | 5.320 | 5.130 | 5.300 | 5.300 | 7,972,135 |
| 2024-11-19 | 5.150 | 5.240 | 5.060 | 5.200 | 5.200 | 7,502,024 |
| 2024-11-18 | 5.170 | 5.330 | 5.130 | 5.160 | 5.160 | 11,342,147 |
| 2024-11-15 | 5.260 | 5.330 | 5.080 | 5.100 | 5.100 | 11,853,061 |
| 2024-11-14 | 5.520 | 5.580 | 5.270 | 5.270 | 5.270 | 15,026,365 |
| 2024-11-13 | 5.360 | 5.560 | 5.290 | 5.430 | 5.430 | 13,262,086 |
| 2024-11-12 | 5.390 | 5.470 | 5.300 | 5.350 | 5.350 | 11,659,342 |
| 2024-11-11 | 5.430 | 5.540 | 5.310 | 5.400 | 5.400 | 14,661,120 |
| 2024-11-08 | 5.800 | 5.840 | 5.420 | 5.460 | 5.460 | 27,475,623 |
| 2024-11-07 | 5.890 | 5.950 | 5.450 | 5.790 | 5.790 | 31,124,615 |
| 2024-11-06 | 5.420 | 5.490 | 5.300 | 5.430 | 5.430 | 17,018,648 |
| 2024-11-05 | 5.240 | 5.570 | 5.170 | 5.430 | 5.430 | 21,158,991 |
| 2024-11-04 | 4.990 | 5.320 | 4.900 | 5.240 | 5.240 | 24,645,703 |
| 2024-11-01 | 5.080 | 5.230 | 4.960 | 5.000 | 5.000 | 14,327,889 |
| 2024-10-31 | 5.020 | 5.220 | 4.940 | 5.100 | 5.100 | 17,458,293 |
| 2024-10-30 | 4.800 | 5.040 | 4.800 | 4.980 | 4.980 | 15,389,060 |
| 2024-10-29 | 5.000 | 5.050 | 4.800 | 4.820 | 4.820 | 13,507,747 |
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.