Shanghai Xinmei Real Estate Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.710	12.000	11.600	11.660	11.660	35,496,250
2026-10-19	11.080	12.200	11.050	11.800	11.800	93,390,272
2026-10-16	10.450	11.300	10.420	11.200	11.200	72,785,372
2026-10-15	10.330	10.450	10.110	10.270	10.270	20,468,110
2026-10-14	10.960	10.970	10.570	10.580	10.580	15,883,852
2026-10-13	10.680	10.960	10.410	10.900	10.900	22,317,166
2026-10-12	11.000	11.010	10.710	10.750	10.750	17,293,446
2026-10-09	10.970	11.030	10.640	10.950	10.950	25,743,239
2026-10-08	11.510	11.540	10.930	10.950	10.950	34,002,764
2026-09-30	10.890	11.750	10.890	11.570	11.570	50,902,800
2026-09-29	11.050	11.070	10.870	10.880	10.880	14,025,650
2026-09-28	11.030	11.210	10.870	11.010	11.010	17,968,284
2026-09-24	10.850	11.190	10.690	11.020	11.020	30,484,691
2026-09-23	10.960	11.080	10.840	10.860	10.860	15,139,511
2026-09-22	11.030	11.200	10.880	10.930	10.930	22,745,258
2026-09-21	10.830	11.080	10.700	11.040	11.040	38,035,003
2026-09-18	10.140	11.050	10.020	10.840	10.840	51,136,200
2026-09-17	10.000	10.140	9.980	10.060	10.060	10,643,118
2026-09-16	10.080	10.180	9.930	10.090	10.090	13,592,019
2026-09-15	10.500	10.650	10.100	10.110	10.110	14,650,920
2026-09-14	10.100	10.260	10.010	10.190	10.190	10,929,522
2026-09-11	10.570	10.570	10.110	10.160	10.160	20,613,974
2026-09-10	10.900	10.930	10.570	10.600	10.600	22,348,390
2026-09-09	10.960	11.050	10.820	11.000	11.000	12,935,091
2026-09-08	11.030	11.220	10.950	10.990	10.990	13,816,180
2026-09-07	10.890	11.100	10.780	11.070	11.070	16,440,875
2026-09-04	10.980	11.090	10.840	10.870	10.870	18,067,067
2026-09-03	11.010	11.150	10.850	10.930	10.930	13,369,822
2026-09-02	11.450	11.450	10.950	10.970	10.970	30,993,212
2026-09-01	11.540	11.620	11.430	11.490	11.490	15,537,293
2026-08-31	11.720	11.790	11.310	11.540	11.540	30,043,120
2026-08-28	11.410	11.950	11.370	11.850	11.850	34,690,239
2026-08-27	11.330	11.410	11.160	11.400	11.400	18,454,936
2026-08-26	11.520	11.680	11.390	11.410	11.410	16,114,714
2026-08-25	11.440	11.520	11.230	11.500	11.500	15,564,654
2026-08-24	11.680	11.950	11.400	11.450	11.450	20,385,460
2026-08-21	11.760	12.000	11.620	11.820	11.820	17,058,959
2026-08-20	11.880	11.960	11.630	11.760	11.760	16,956,223
2026-08-19	12.340	12.350	11.710	11.800	11.800	37,551,920
2026-08-18	12.100	12.530	12.060	12.450	12.450	39,021,481
2026-08-17	11.890	12.270	11.890	12.160	12.160	26,674,556
2026-08-14	12.100	12.250	11.750	11.840	11.840	27,747,155
2026-08-13	12.600	12.670	12.150	12.150	12.150	40,370,400
2026-08-12	12.130	12.740	12.120	12.660	12.660	49,065,826
2026-08-11	12.160	12.440	11.960	12.190	12.190	24,429,957
2026-08-10	12.260	12.470	12.100	12.280	12.280	24,926,643
2026-08-07	12.440	12.700	12.130	12.180	12.180	33,741,694
2026-08-06	12.520	12.880	12.200	12.360	12.360	37,564,502
2026-08-05	12.400	12.660	12.330	12.530	12.530	19,646,786
2026-08-04	12.580	12.600	12.200	12.400	12.400	22,916,013
2026-08-03	12.460	12.790	12.400	12.520	12.520	24,401,660
2026-07-31	12.260	12.600	12.210	12.360	12.360	22,116,947
2026-07-30	11.990	12.650	11.900	12.360	12.360	44,032,202
2026-07-29	11.900	12.160	11.630	12.050	12.050	24,918,329
2026-07-28	11.450	12.160	11.410	11.950	11.950	39,604,121
2026-07-27	11.340	11.670	11.280	11.580	11.580	17,148,298
2026-07-24	11.710	11.840	11.310	11.350	11.350	28,956,260
2026-07-23	11.710	11.970	11.540	11.890	11.890	34,540,510
2026-07-22	11.530	11.960	11.400	11.800	11.800	35,605,617
2026-07-21	11.370	11.590	11.170	11.590	11.590	27,490,765

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.7700 CNY
2021-06-04	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.