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
2024-04-26	11.720	12.090	11.610	12.000	12.000	33,421,028
2024-04-25	11.280	11.900	11.110	11.740	11.740	36,788,199
2024-04-24	11.700	11.730	11.260	11.380	11.380	33,086,356
2024-04-23	12.000	12.160	11.500	11.730	11.730	32,704,345
2024-04-22	12.060	12.440	11.910	12.010	12.010	27,208,424
2024-04-19	12.700	12.780	12.250	12.270	12.270	37,300,712
2024-04-18	13.090	13.210	12.800	12.910	12.910	22,499,444
2024-04-17	12.950	13.200	12.880	13.170	13.170	23,990,216
2024-04-16	13.610	13.670	12.810	12.810	12.810	28,489,301
2024-04-15	13.620	13.950	13.430	13.710	13.710	21,464,780
2024-04-12	14.290	14.300	13.680	13.780	13.780	34,828,991
2024-04-11	13.890	14.500	13.700	14.290	14.290	47,076,879
2024-04-10	13.500	14.070	13.200	13.890	13.890	38,179,792
2024-04-09	13.310	13.530	13.250	13.490	13.490	17,602,555
2024-04-08	13.720	13.740	13.300	13.300	13.300	20,134,375
2024-04-03	13.870	13.930	13.740	13.800	13.800	15,770,264
2024-04-02	14.090	14.100	13.850	13.940	13.940	21,488,973
2024-04-01	13.650	14.090	13.650	14.050	14.050	27,686,300
2024-03-29	13.700	13.910	13.640	13.640	13.640	11,212,458
2024-03-28	13.720	13.930	13.630	13.670	13.670	26,869,516
2024-03-27	14.200	14.200	13.650	13.710	13.710	25,442,150
2024-03-26	14.130	14.360	13.830	14.300	14.300	35,044,247
2024-03-25	14.290	14.660	14.120	14.190	14.190	29,857,227
2024-03-22	15.010	15.100	14.410	14.460	14.460	46,359,309
2024-03-21	15.400	15.600	15.050	15.130	15.130	54,297,572
2024-03-20	14.950	16.300	14.830	15.590	15.590	80,216,619
2024-03-19	15.210	15.570	14.940	14.950	14.950	39,931,819
2024-03-18	14.880	15.180	14.700	15.180	15.180	35,061,784
2024-03-15	15.040	15.170	14.600	14.840	14.840	40,625,337
2024-03-14	15.400	15.560	14.970	15.140	15.140	37,610,517
2024-03-13	15.770	15.790	15.420	15.500	15.500	32,317,039
2024-03-12	15.860	15.920	15.550	15.690	15.690	46,557,893
2024-03-11	15.660	15.980	15.400	15.860	15.860	67,118,426
2024-03-08	14.870	15.550	14.870	15.390	15.390	62,920,987
2024-03-07	15.220	15.370	14.700	14.700	14.700	34,979,588
2024-03-06	14.750	15.740	14.690	15.240	15.240	53,797,966
2024-03-05	15.110	15.140	14.710	14.800	14.800	39,713,698
2024-03-04	15.210	15.490	15.110	15.290	15.290	41,882,403
2024-03-01	15.310	15.480	14.890	15.250	15.250	45,152,375
2024-02-29	14.420	15.140	14.410	15.130	15.130	49,152,061
2024-02-28	15.310	15.950	14.540	14.550	14.550	74,782,371
2024-02-27	14.850	15.220	14.750	15.220	15.220	44,331,338
2024-02-26	14.940	15.230	14.720	14.970	14.970	44,272,213
2024-02-23	14.770	15.170	14.680	14.950	14.950	54,653,712
2024-02-22	14.380	15.100	14.360	14.650	14.650	46,405,490
2024-02-21	14.200	14.850	14.090	14.430	14.430	59,734,318
2024-02-20	13.940	14.420	13.730	14.380	14.380	42,577,965
2024-02-19	14.030	14.200	13.690	14.030	14.030	41,826,137
2024-02-08	13.600	14.040	13.240	14.020	14.020	52,601,908
2024-02-07	13.300	13.830	13.200	13.420	13.420	56,814,863
2024-02-06	12.860	13.740	12.620	13.450	13.450	69,328,152
2024-02-05	13.800	13.860	12.550	12.860	12.860	64,532,544
2024-02-02	14.850	14.990	13.680	13.900	13.900	87,371,692
2024-02-01	13.970	15.180	13.920	15.180	15.180	89,993,539
2024-01-31	13.800	14.680	13.800	13.800	13.800	71,114,556
2024-01-30	15.140	15.660	14.700	14.800	14.800	66,776,779
2024-01-29	17.460	17.500	16.000	16.000	16.000	62,422,251
2024-01-26	17.710	18.200	17.420	17.780	17.780	58,245,463
2024-01-25	17.940	18.070	17.020	18.070	18.070	80,463,557
2024-01-24	18.350	18.590	17.460	18.160	18.160	76,351,651

← NewerPage 11 of 21 · 1,217 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.