Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.730 | 5.050 | 4.720 | 5.020 | 5.020 | 21,393,787 |
| 2024-10-25 | 4.660 | 4.780 | 4.650 | 4.730 | 4.730 | 12,133,325 |
| 2024-10-24 | 4.620 | 4.690 | 4.590 | 4.640 | 4.640 | 7,752,545 |
| 2024-10-23 | 4.650 | 4.710 | 4.600 | 4.630 | 4.630 | 12,010,375 |
| 2024-10-22 | 4.580 | 4.660 | 4.560 | 4.650 | 4.650 | 10,547,858 |
| 2024-10-21 | 4.600 | 4.620 | 4.530 | 4.570 | 4.570 | 11,047,402 |
| 2024-10-18 | 4.560 | 4.670 | 4.400 | 4.610 | 4.610 | 14,214,502 |
| 2024-10-17 | 4.740 | 4.770 | 4.550 | 4.560 | 4.560 | 14,968,041 |
| 2024-10-16 | 4.580 | 4.770 | 4.550 | 4.720 | 4.720 | 16,125,681 |
| 2024-10-15 | 4.680 | 4.730 | 4.570 | 4.580 | 4.580 | 11,700,644 |
| 2024-10-14 | 4.650 | 4.750 | 4.550 | 4.710 | 4.710 | 13,554,394 |
| 2024-10-11 | 4.590 | 4.750 | 4.490 | 4.540 | 4.540 | 13,386,500 |
| 2024-10-10 | 4.680 | 4.770 | 4.460 | 4.610 | 4.610 | 21,950,052 |
| 2024-10-09 | 5.140 | 5.140 | 4.790 | 4.790 | 4.790 | 27,428,130 |
| 2024-10-08 | 5.600 | 5.650 | 4.960 | 5.320 | 5.320 | 55,056,266 |
| 2024-09-30 | 5.250 | 5.250 | 4.910 | 5.150 | 5.150 | 46,088,968 |
| 2024-09-27 | 4.750 | 4.860 | 4.580 | 4.770 | 4.770 | 26,610,103 |
| 2024-09-26 | 4.380 | 4.640 | 4.330 | 4.620 | 4.620 | 34,764,113 |
| 2024-09-25 | 4.290 | 4.690 | 4.290 | 4.360 | 4.360 | 36,465,795 |
| 2024-09-24 | 4.040 | 4.380 | 4.000 | 4.300 | 4.300 | 27,040,372 |
| 2024-09-23 | 3.960 | 4.010 | 3.920 | 3.980 | 3.980 | 7,872,920 |
| 2024-09-20 | 3.960 | 4.030 | 3.850 | 3.990 | 3.990 | 12,972,766 |
| 2024-09-19 | 3.820 | 4.010 | 3.800 | 3.960 | 3.960 | 14,885,998 |
| 2024-09-18 | 3.760 | 3.910 | 3.700 | 3.840 | 3.840 | 11,657,772 |
| 2024-09-13 | 3.740 | 3.790 | 3.710 | 3.750 | 3.750 | 6,250,786 |
| 2024-09-12 | 3.710 | 3.770 | 3.690 | 3.720 | 3.720 | 5,418,640 |
| 2024-09-11 | 3.820 | 3.850 | 3.700 | 3.710 | 3.710 | 7,650,164 |
| 2024-09-10 | 3.850 | 3.920 | 3.760 | 3.830 | 3.830 | 5,584,107 |
| 2024-09-09 | 3.800 | 3.880 | 3.770 | 3.860 | 3.860 | 5,854,600 |
| 2024-09-06 | 3.850 | 3.930 | 3.820 | 3.830 | 3.830 | 6,281,280 |
| 2024-09-05 | 3.810 | 3.880 | 3.800 | 3.850 | 3.850 | 6,342,400 |
| 2024-09-04 | 3.800 | 3.860 | 3.770 | 3.780 | 3.780 | 5,527,500 |
| 2024-09-03 | 3.770 | 3.840 | 3.740 | 3.820 | 3.820 | 5,935,077 |
| 2024-09-02 | 3.820 | 3.920 | 3.780 | 3.780 | 3.780 | 8,488,317 |
| 2024-08-30 | 3.730 | 3.950 | 3.700 | 3.840 | 3.840 | 10,923,594 |
| 2024-08-29 | 3.660 | 3.720 | 3.630 | 3.700 | 3.700 | 3,676,514 |
| 2024-08-28 | 3.630 | 3.710 | 3.620 | 3.670 | 3.670 | 3,394,840 |
| 2024-08-27 | 3.740 | 3.740 | 3.620 | 3.650 | 3.650 | 5,237,932 |
| 2024-08-26 | 3.710 | 3.820 | 3.700 | 3.750 | 3.750 | 6,328,020 |
| 2024-08-23 | 3.750 | 3.770 | 3.680 | 3.710 | 3.710 | 4,921,271 |
| 2024-08-22 | 3.830 | 3.880 | 3.750 | 3.770 | 3.770 | 6,214,300 |
| 2024-08-21 | 3.810 | 3.850 | 3.770 | 3.820 | 3.820 | 4,234,520 |
| 2024-08-20 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 6,064,860 |
| 2024-08-19 | 3.910 | 3.930 | 3.840 | 3.880 | 3.880 | 8,099,140 |
| 2024-08-16 | 4.230 | 4.230 | 3.920 | 3.930 | 3.930 | 12,939,360 |
| 2024-08-15 | 3.920 | 4.050 | 3.870 | 4.040 | 4.040 | 10,448,338 |
| 2024-08-14 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 6,205,620 |
| 2024-08-13 | 3.930 | 3.950 | 3.850 | 3.940 | 3.940 | 8,795,740 |
| 2024-08-12 | 4.050 | 4.060 | 3.930 | 3.950 | 3.950 | 12,882,387 |
| 2024-08-09 | 4.000 | 4.190 | 3.990 | 4.080 | 4.080 | 23,178,244 |
| 2024-08-08 | 4.000 | 4.100 | 3.970 | 4.020 | 4.020 | 16,856,658 |
| 2024-08-07 | 4.060 | 4.060 | 3.940 | 3.970 | 3.970 | 13,624,902 |
| 2024-08-06 | 4.020 | 4.090 | 3.960 | 4.070 | 4.070 | 18,241,497 |
| 2024-08-05 | 4.050 | 4.220 | 3.950 | 3.960 | 3.960 | 23,857,853 |
| 2024-08-02 | 4.180 | 4.220 | 4.040 | 4.110 | 4.110 | 31,809,474 |
| 2024-08-01 | 4.600 | 4.780 | 4.230 | 4.270 | 4.270 | 51,335,617 |
| 2024-07-31 | 4.120 | 4.510 | 3.980 | 4.510 | 4.510 | 42,273,016 |
| 2024-07-30 | 4.000 | 4.100 | 3.720 | 4.100 | 4.100 | 34,981,750 |
| 2024-07-29 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 4,400,300 |
| 2024-07-26 | 3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 5,112,240 |
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.