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
2023-07-28	26.400	26.400	25.880	26.160	26.160	14,344,844
2023-07-27	26.660	27.130	26.000	26.230	26.230	21,207,160
2023-07-26	26.660	28.260	26.500	26.890	26.890	32,746,512
2023-07-25	27.030	27.110	26.380	26.660	26.660	18,484,878
2023-07-24	26.930	27.100	26.430	26.580	26.580	14,684,712
2023-07-21	27.100	27.290	26.750	26.930	26.930	11,576,140
2023-07-20	27.980	28.030	27.130	27.210	27.210	13,668,686
2023-07-19	28.140	28.170	27.480	27.720	27.720	17,181,275
2023-07-18	28.590	28.600	27.900	28.170	28.170	14,484,264
2023-07-17	28.300	28.650	28.070	28.170	28.170	17,266,692
2023-07-14	28.080	28.410	27.540	28.000	28.000	43,284,061
2023-07-13	28.860	29.200	28.600	28.710	28.710	14,648,056
2023-07-12	29.400	29.400	28.580	28.700	28.700	20,086,358
2023-07-11	29.350	29.730	28.880	29.230	29.230	17,210,318
2023-07-10	28.790	29.880	28.370	29.290	29.290	25,870,328
2023-07-07	29.320	29.990	28.660	28.810	28.810	21,680,767
2023-07-06	28.930	29.620	28.730	29.250	29.250	19,192,506
2023-07-05	29.200	29.280	28.500	28.920	28.920	25,666,483
2023-07-04	29.400	29.950	29.130	29.320	29.320	21,555,014
2023-07-03	30.750	31.130	28.990	29.330	29.330	47,947,135
2023-06-30	30.100	31.020	29.760	30.750	30.750	30,495,594
2023-06-29	30.110	30.550	29.630	30.160	30.160	29,704,103
2023-06-28	30.150	31.200	29.600	30.260	30.260	42,226,594
2023-06-27	31.370	32.320	30.630	30.950	30.950	40,344,641
2023-06-26	29.890	32.050	28.910	31.210	31.210	57,920,075
2023-06-21	30.170	30.650	30.000	30.200	30.200	29,218,275
2023-06-20	30.010	30.980	30.000	30.060	30.060	37,947,381
2023-06-19	29.220	30.980	28.800	30.250	30.250	51,865,873
2023-06-16	28.960	29.900	28.630	29.410	29.410	62,131,150
2023-06-15	37.990	41.280	37.250	40.390	28.300	74,505,642
2023-06-14	38.180	39.150	37.790	37.820	26.499	37,692,537
2023-06-13	38.290	38.700	37.580	37.730	26.436	37,666,473
2023-06-12	37.860	38.700	37.550	38.480	26.962	62,363,964
2023-06-09	37.230	38.900	36.910	37.880	26.541	69,996,463
2023-06-08	37.240	39.430	37.180	37.190	26.058	70,489,108
2023-06-07	37.200	38.160	36.810	37.600	26.345	70,045,488
2023-06-06	33.780	37.080	33.410	37.080	25.981	79,409,279
2023-06-05	34.000	34.200	33.380	33.710	23.620	23,305,529
2023-06-02	34.380	34.560	33.650	34.250	23.998	36,655,404
2023-06-01	34.500	34.980	33.850	34.100	23.893	39,168,026
2023-05-31	34.300	35.150	33.360	34.470	24.152	39,869,375
2023-05-30	35.140	35.590	34.050	34.600	24.243	43,140,441
2023-05-29	37.030	37.490	35.180	35.180	24.650	49,532,438
2023-05-26	36.610	37.150	35.200	36.640	25.673	69,876,072
2023-05-25	35.550	38.400	35.460	37.070	25.974	104,059,844
2023-05-24	33.300	36.420	32.800	36.010	25.231	101,381,526
2023-05-23	32.500	33.920	32.260	33.110	23.199	60,683,354
2023-05-22	29.890	32.880	29.890	32.880	23.038	68,218,684
2023-05-19	29.800	30.100	29.580	29.890	20.943	13,383,204
2023-05-18	30.860	30.980	29.690	30.110	21.097	21,396,694
2023-05-17	31.010	31.500	30.680	30.740	21.539	18,758,917
2023-05-16	30.650	31.100	30.480	30.720	21.525	17,310,728
2023-05-15	29.970	31.180	29.810	30.790	21.574	21,935,039
2023-05-12	30.440	30.800	29.740	29.750	20.845	14,470,394
2023-05-11	31.100	31.190	30.610	30.680	21.497	15,241,902
2023-05-10	30.600	31.240	30.180	30.910	21.658	19,271,442
2023-05-09	31.000	31.230	30.500	30.640	21.469	18,790,422
2023-05-08	31.000	31.580	30.220	31.090	21.784	21,856,907
2023-05-05	31.870	31.870	30.680	30.780	21.567	25,352,965
2023-05-04	30.880	32.600	30.700	32.000	22.421	39,387,920

← NewerPage 14 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.