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
2024-01-23	18.000	19.180	17.810	18.440	18.440	102,493,780
2024-01-22	17.540	18.920	17.130	18.210	18.210	110,300,844
2024-01-19	18.550	18.720	17.720	17.740	17.740	86,846,904
2024-01-18	16.490	18.370	16.390	18.370	18.370	128,517,067
2024-01-17	17.170	17.270	16.620	16.700	16.700	35,533,577
2024-01-16	16.750	17.490	16.570	17.370	17.370	54,454,665
2024-01-15	17.140	17.360	16.770	16.850	16.850	37,480,074
2024-01-12	17.210	17.940	17.120	17.220	17.220	64,973,827
2024-01-11	16.790	17.700	16.700	17.450	17.450	68,417,433
2024-01-10	16.950	17.430	16.680	16.880	16.880	67,191,923
2024-01-09	15.940	17.580	15.590	16.970	16.970	95,882,286
2024-01-08	16.000	16.570	15.880	15.980	15.980	43,473,185
2024-01-05	16.750	16.980	15.980	16.160	16.160	46,572,376
2024-01-04	16.950	16.990	16.520	16.790	16.790	36,031,656
2024-01-03	17.110	17.450	16.680	16.970	16.970	47,865,918
2024-01-02	17.420	17.830	17.200	17.250	17.250	59,154,472
2023-12-29	17.900	17.970	17.520	17.640	17.640	106,765,769
2023-12-28	15.550	17.250	15.510	17.250	17.250	73,278,189
2023-12-27	15.950	16.010	15.470	15.680	15.680	36,377,523
2023-12-26	15.910	16.200	15.610	16.040	16.040	41,931,040
2023-12-25	15.770	16.200	15.660	15.930	15.930	37,261,515
2023-12-22	15.250	16.180	15.050	15.820	15.820	65,588,188
2023-12-21	14.680	15.610	14.580	15.320	15.320	62,188,261
2023-12-20	14.990	15.050	14.620	14.650	14.650	20,889,878
2023-12-19	14.830	15.180	14.730	14.960	14.960	28,215,007
2023-12-18	15.070	15.250	14.740	14.810	14.810	25,451,888
2023-12-15	15.240	15.590	15.200	15.220	15.220	29,748,761
2023-12-14	15.340	15.630	15.070	15.180	15.180	23,932,021
2023-12-13	15.630	15.630	15.120	15.220	15.220	28,034,856
2023-12-12	15.850	15.980	15.570	15.680	15.680	23,569,928
2023-12-11	15.500	15.880	15.260	15.870	15.870	30,772,877
2023-12-08	16.060	16.110	15.680	15.710	15.710	27,504,409
2023-12-07	15.980	15.980	15.520	15.800	15.800	32,547,096
2023-12-06	15.500	16.490	15.460	16.090	16.090	61,810,965
2023-12-05	15.260	16.330	15.200	15.600	15.600	67,976,082
2023-12-04	16.000	16.030	15.310	15.350	15.350	44,908,161
2023-12-01	16.160	16.210	15.680	15.900	15.900	30,652,935
2023-11-30	16.170	16.430	15.970	16.180	16.180	22,483,240
2023-11-29	16.540	16.600	16.200	16.210	16.210	20,567,835
2023-11-28	16.740	16.740	16.310	16.550	16.550	23,702,915
2023-11-27	17.130	17.200	16.560	16.710	16.710	30,685,647
2023-11-24	17.790	17.790	17.310	17.310	17.310	19,894,649
2023-11-23	17.800	17.950	17.610	17.800	17.800	17,286,136
2023-11-22	18.030	18.190	17.760	17.780	17.780	23,117,225
2023-11-21	18.430	18.620	18.180	18.220	18.220	17,442,006
2023-11-20	18.600	18.650	18.240	18.390	18.390	22,094,172
2023-11-17	18.550	18.700	18.350	18.560	18.560	22,339,363
2023-11-16	19.100	19.140	18.550	18.680	18.680	36,674,505
2023-11-15	19.620	19.890	19.350	19.490	19.490	37,080,789
2023-11-14	19.100	19.450	18.890	19.280	19.280	28,802,238
2023-11-13	18.880	19.180	18.640	19.080	19.080	26,934,638
2023-11-10	19.050	19.090	18.510	18.800	18.800	29,228,711
2023-11-09	18.480	19.740	18.420	19.280	19.280	58,826,466
2023-11-08	18.220	18.880	18.160	18.580	18.580	40,188,086
2023-11-07	18.260	18.420	17.890	18.310	18.310	34,419,518
2023-11-06	17.720	18.860	17.720	18.170	18.170	48,125,382
2023-11-03	17.710	18.150	17.360	17.720	17.720	41,515,143
2023-11-02	19.280	19.360	17.510	17.840	17.840	61,892,974
2023-11-01	19.600	19.740	19.200	19.410	19.410	17,106,588
2023-10-31	20.280	20.280	19.500	19.600	19.600	27,427,883

← NewerPage 12 of 21 · 1,212 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.