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
2023-10-30	19.700	20.480	19.650	20.420	20.420	25,127,044
2023-10-27	18.960	20.380	18.830	19.990	19.990	39,524,362
2023-10-26	19.920	19.920	18.340	19.240	19.240	46,009,913
2023-10-25	20.420	20.880	20.130	20.300	20.300	22,101,394
2023-10-24	20.350	20.480	19.390	20.290	20.290	25,700,009
2023-10-23	21.480	21.480	20.100	20.210	20.210	34,647,646
2023-10-20	20.640	22.200	20.530	21.660	21.660	55,268,297
2023-10-19	20.230	21.330	20.150	20.820	20.820	38,516,455
2023-10-18	20.730	20.860	20.400	20.510	20.510	19,225,678
2023-10-17	20.760	21.160	20.400	20.940	20.940	23,485,071
2023-10-16	21.000	21.540	20.620	20.800	20.800	30,768,911
2023-10-13	21.670	21.670	20.780	20.990	20.990	34,835,458
2023-10-12	21.480	22.270	21.260	22.020	22.020	40,284,833
2023-10-11	21.730	21.970	21.260	21.480	21.480	35,176,323
2023-10-10	21.940	22.050	21.300	21.390	21.390	29,269,430
2023-10-09	22.090	22.400	21.760	21.940	21.940	30,016,500
2023-09-28	22.820	22.970	22.100	22.310	22.310	59,608,612
2023-09-27	20.690	22.780	20.580	22.780	22.780	81,972,384
2023-09-26	20.550	21.140	20.470	20.710	20.710	28,845,995
2023-09-25	20.080	21.130	19.800	20.800	20.800	39,606,045
2023-09-22	19.680	20.260	19.650	20.210	20.210	27,606,079
2023-09-21	19.900	20.200	19.700	19.740	19.740	19,530,007
2023-09-20	20.200	20.360	19.980	20.020	20.020	21,472,389
2023-09-19	21.070	21.250	20.270	20.300	20.300	35,069,233
2023-09-18	21.130	21.930	20.940	21.190	21.190	24,314,817
2023-09-15	21.620	21.650	20.880	21.240	21.240	30,484,947
2023-09-14	22.310	22.430	21.550	21.620	21.620	28,420,282
2023-09-13	22.750	22.960	22.260	22.400	22.400	20,595,532
2023-09-12	22.680	23.290	22.410	22.870	22.870	30,922,703
2023-09-11	22.300	23.420	22.000	22.910	22.910	47,695,944
2023-09-08	23.330	23.530	22.180	22.410	22.410	41,107,479
2023-09-07	23.810	24.290	23.140	23.170	23.170	53,099,971
2023-09-06	24.720	25.260	23.730	24.360	24.360	115,533,010
2023-09-05	21.710	23.910	21.430	23.910	23.910	46,036,796
2023-09-04	22.050	22.100	21.510	21.740	21.740	18,639,403
2023-09-01	22.000	22.290	21.790	21.970	21.970	17,052,226
2023-08-31	22.290	22.660	21.880	22.210	22.210	18,270,650
2023-08-30	22.150	22.480	21.970	22.290	22.290	20,220,730
2023-08-29	21.500	22.220	21.390	22.160	22.160	26,817,339
2023-08-28	23.870	23.870	21.540	21.620	21.620	38,635,577
2023-08-25	21.540	22.330	21.350	21.740	21.740	28,741,814
2023-08-24	21.120	22.390	20.790	21.830	21.830	40,854,795
2023-08-23	21.760	21.790	20.700	20.820	20.820	19,132,087
2023-08-22	22.060	22.210	21.160	21.730	21.730	22,553,037
2023-08-21	22.310	22.460	21.890	21.910	21.910	20,764,594
2023-08-18	22.840	23.070	22.300	22.310	22.310	16,644,336
2023-08-17	22.850	23.080	22.450	22.900	22.900	15,978,439
2023-08-16	23.040	23.870	22.780	22.800	22.800	22,900,393
2023-08-15	23.690	23.880	22.770	22.990	22.990	25,755,544
2023-08-14	23.850	23.850	23.070	23.680	23.680	23,743,233
2023-08-11	24.650	24.770	24.010	24.010	24.010	13,627,666
2023-08-10	24.350	24.790	24.300	24.710	24.710	14,416,061
2023-08-09	24.480	24.590	24.250	24.360	24.360	13,992,764
2023-08-08	24.970	25.090	24.520	24.660	24.660	13,907,260
2023-08-07	25.600	25.660	24.630	24.990	24.990	28,279,371
2023-08-04	25.600	25.850	25.200	25.590	25.590	23,092,227
2023-08-03	25.380	26.170	25.380	25.630	25.630	25,268,022
2023-08-02	25.370	25.800	25.370	25.520	25.520	12,192,023
2023-08-01	25.330	25.810	25.040	25.370	25.370	18,813,379
2023-07-31	26.080	26.160	25.560	25.760	25.760	23,324,526

← NewerPage 13 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.