Shanghai Xinmei Real Estate Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.650 | 10.020 | 9.540 | 9.550 | 9.550 | 81,142,136 |
| 2024-07-24 | 9.650 | 10.020 | 9.480 | 9.580 | 9.580 | 85,610,552 |
| 2024-07-23 | 9.100 | 9.960 | 8.950 | 9.960 | 9.960 | 105,144,286 |
| 2024-07-22 | 8.900 | 9.140 | 8.820 | 9.050 | 9.050 | 33,142,778 |
| 2024-07-19 | 8.610 | 9.140 | 8.570 | 8.940 | 8.940 | 36,777,073 |
| 2024-07-18 | 8.600 | 8.730 | 8.480 | 8.690 | 8.690 | 22,321,131 |
| 2024-07-17 | 8.970 | 8.970 | 8.660 | 8.670 | 8.670 | 25,951,734 |
| 2024-07-16 | 8.580 | 8.790 | 8.490 | 8.750 | 8.750 | 19,786,115 |
| 2024-07-15 | 8.690 | 8.860 | 8.520 | 8.580 | 8.580 | 21,236,374 |
| 2024-07-12 | 8.640 | 8.850 | 8.550 | 8.670 | 8.670 | 33,091,526 |
| 2024-07-11 | 8.330 | 8.740 | 8.310 | 8.600 | 8.600 | 42,553,604 |
| 2024-07-10 | 8.100 | 8.630 | 7.920 | 8.230 | 8.230 | 40,349,706 |
| 2024-07-09 | 8.390 | 8.540 | 8.200 | 8.470 | 8.470 | 28,895,273 |
| 2024-07-08 | 8.350 | 8.440 | 8.140 | 8.390 | 8.390 | 33,508,687 |
| 2024-07-05 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2024-07-04 | 8.930 | 8.970 | 8.550 | 8.590 | 8.590 | 21,968,188 |
| 2024-07-03 | 8.960 | 9.050 | 8.800 | 8.870 | 8.870 | 15,968,620 |
| 2024-07-02 | 9.040 | 9.130 | 8.880 | 8.910 | 8.910 | 16,454,600 |
| 2024-07-01 | 9.050 | 9.140 | 8.880 | 9.050 | 9.050 | 20,772,210 |
| 2024-06-28 | 9.180 | 9.340 | 9.030 | 9.050 | 9.050 | 24,183,236 |
| 2024-06-27 | 9.430 | 9.450 | 9.170 | 9.170 | 9.170 | 18,172,934 |
| 2024-06-26 | 9.290 | 9.520 | 9.080 | 9.440 | 9.440 | 26,830,110 |
| 2024-06-25 | 9.680 | 9.760 | 9.220 | 9.290 | 9.290 | 30,910,670 |
| 2024-06-24 | 9.240 | 10.200 | 9.050 | 9.680 | 9.680 | 53,184,787 |
| 2024-06-21 | 9.580 | 9.690 | 9.300 | 9.300 | 9.300 | 25,210,143 |
| 2024-06-20 | 9.890 | 9.910 | 9.370 | 9.400 | 9.400 | 34,844,970 |
| 2024-06-19 | 10.250 | 10.300 | 9.900 | 9.920 | 9.920 | 29,565,805 |
| 2024-06-18 | 10.200 | 10.470 | 10.140 | 10.280 | 10.280 | 18,221,864 |
| 2024-06-17 | 10.330 | 10.390 | 10.120 | 10.220 | 10.220 | 19,906,394 |
| 2024-06-14 | 10.490 | 10.690 | 10.310 | 10.460 | 10.460 | 20,517,851 |
| 2024-06-13 | 10.790 | 10.840 | 10.470 | 10.500 | 10.500 | 20,593,768 |
| 2024-06-12 | 10.540 | 10.640 | 10.400 | 10.610 | 10.610 | 16,767,501 |
| 2024-06-11 | 10.350 | 10.550 | 10.160 | 10.530 | 10.530 | 23,030,602 |
| 2024-06-07 | 10.720 | 10.790 | 10.300 | 10.430 | 10.430 | 28,049,451 |
| 2024-06-06 | 11.250 | 11.440 | 10.520 | 10.660 | 10.660 | 37,918,782 |
| 2024-06-05 | 11.420 | 11.600 | 11.210 | 11.210 | 11.210 | 20,261,431 |
| 2024-06-04 | 11.470 | 11.550 | 11.310 | 11.520 | 11.520 | 22,411,909 |
| 2024-06-03 | 11.590 | 11.620 | 11.320 | 11.510 | 11.510 | 25,895,160 |
| 2024-05-31 | 11.940 | 12.070 | 11.650 | 11.650 | 11.650 | 30,379,543 |
| 2024-05-30 | 12.120 | 12.360 | 11.880 | 11.890 | 11.890 | 43,119,265 |
| 2024-05-29 | 11.610 | 12.650 | 11.610 | 12.180 | 12.180 | 81,333,912 |
| 2024-05-28 | 11.600 | 11.880 | 11.400 | 11.500 | 11.500 | 30,133,758 |
| 2024-05-27 | 12.080 | 12.140 | 11.240 | 11.690 | 11.690 | 49,090,439 |
| 2024-05-24 | 12.440 | 12.730 | 12.060 | 12.090 | 12.090 | 48,593,408 |
| 2024-05-23 | 12.990 | 12.990 | 12.360 | 12.490 | 12.490 | 75,475,867 |
| 2024-05-22 | 12.070 | 13.020 | 12.050 | 13.020 | 13.020 | 93,848,705 |
| 2024-05-21 | 11.920 | 12.340 | 11.810 | 11.840 | 11.840 | 31,077,045 |
| 2024-05-20 | 11.840 | 12.180 | 11.810 | 11.920 | 11.920 | 22,024,405 |
| 2024-05-17 | 11.920 | 11.920 | 11.570 | 11.820 | 11.820 | 18,602,217 |
| 2024-05-16 | 11.900 | 12.030 | 11.750 | 11.790 | 11.790 | 19,726,580 |
| 2024-05-15 | 11.980 | 12.300 | 11.900 | 11.950 | 11.950 | 17,939,790 |
| 2024-05-14 | 12.220 | 12.290 | 11.920 | 12.000 | 12.000 | 26,119,084 |
| 2024-05-13 | 12.100 | 12.360 | 11.870 | 12.200 | 12.200 | 25,178,103 |
| 2024-05-10 | 12.570 | 12.570 | 12.050 | 12.240 | 12.240 | 39,857,352 |
| 2024-05-09 | 12.200 | 12.980 | 12.200 | 12.570 | 12.570 | 50,954,084 |
| 2024-05-08 | 12.340 | 12.590 | 12.130 | 12.170 | 12.170 | 28,631,760 |
| 2024-05-07 | 11.980 | 12.560 | 11.830 | 12.440 | 12.440 | 40,022,680 |
| 2024-05-06 | 12.100 | 12.280 | 11.970 | 11.980 | 11.980 | 27,016,874 |
| 2024-04-30 | 12.420 | 12.520 | 11.860 | 11.950 | 11.950 | 35,848,360 |
| 2024-04-29 | 11.800 | 12.750 | 11.760 | 12.540 | 12.540 | 46,121,078 |
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.