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
2023-04-28	30.860	31.540	30.410	31.200	21.861	35,436,501
2023-04-27	31.630	31.630	30.030	30.850	21.616	40,575,232
2023-04-26	28.500	31.190	28.400	31.190	21.854	46,356,321
2023-04-25	29.230	29.700	28.080	28.350	19.864	22,609,727
2023-04-24	29.660	29.990	28.930	29.230	20.481	19,094,248
2023-04-21	30.180	30.670	29.370	29.380	20.586	21,533,937
2023-04-20	31.400	31.480	30.000	30.190	21.153	29,586,372
2023-04-19	31.960	32.080	31.300	31.400	22.001	19,011,239
2023-04-18	31.000	32.240	30.810	31.960	22.393	25,543,404
2023-04-17	32.210	32.950	32.200	32.370	22.681	17,484,230
2023-04-14	31.900	32.400	31.600	32.200	22.562	15,777,896
2023-04-13	32.700	32.960	31.810	31.910	22.358	21,560,544
2023-04-12	33.600	33.840	32.500	32.690	22.905	28,685,742
2023-04-11	32.790	34.350	32.790	33.710	23.620	49,609,466
2023-04-10	32.330	32.770	31.960	32.670	22.891	17,667,375
2023-04-07	32.880	33.120	32.400	32.470	22.751	14,652,114
2023-04-06	32.520	32.890	32.030	32.820	22.996	19,531,156
2023-04-04	33.410	33.580	32.190	32.360	22.674	31,093,783
2023-04-03	33.110	33.800	32.820	33.580	23.528	26,251,057
2023-03-31	33.030	33.980	32.900	33.110	23.199	36,112,294
2023-03-30	31.540	33.180	31.240	32.990	23.115	40,168,077
2023-03-29	31.520	32.160	31.250	31.560	22.113	17,880,640
2023-03-28	32.250	32.750	31.480	31.520	22.085	27,719,874
2023-03-27	32.200	33.000	31.810	32.560	22.814	25,973,641
2023-03-24	32.900	33.160	32.360	32.380	22.688	32,499,845
2023-03-23	33.450	33.750	33.080	33.280	23.318	19,606,402
2023-03-22	34.190	34.750	33.480	33.680	23.599	29,585,612
2023-03-21	33.520	33.950	33.110	33.700	23.613	23,578,069
2023-03-20	32.450	34.050	31.500	33.520	23.486	44,073,831
2023-03-17	33.980	34.260	32.130	32.800	22.982	55,105,587
2023-03-16	36.800	36.920	33.960	34.000	23.823	67,234,424
2023-03-15	35.990	37.990	35.910	36.920	25.869	60,630,887
2023-03-14	35.480	36.320	34.880	35.850	25.119	48,212,395
2023-03-13	35.550	35.680	34.650	35.030	24.544	26,078,456
2023-03-10	35.560	36.300	34.960	35.650	24.979	29,572,950
2023-03-09	36.140	36.500	35.640	35.690	25.007	33,775,662
2023-03-08	34.730	37.240	34.630	35.820	25.098	55,131,314
2023-03-07	35.200	35.220	34.480	34.830	24.404	28,712,856
2023-03-06	34.410	36.060	34.290	35.520	24.888	52,345,984
2023-03-03	33.930	34.720	33.930	34.190	23.956	19,162,294
2023-03-02	35.510	35.540	33.860	34.260	24.005	44,196,713
2023-03-01	36.250	36.250	35.100	35.440	24.832	38,612,492
2023-02-28	36.100	36.590	35.260	36.590	25.637	37,072,768
2023-02-27	35.520	37.380	35.400	36.290	25.427	35,869,113
2023-02-24	36.820	37.150	35.620	35.890	25.147	32,931,098
2023-02-23	35.380	37.720	35.280	36.970	25.904	60,748,153
2023-02-22	35.800	36.350	35.300	35.350	24.769	25,834,573
2023-02-21	35.680	36.300	35.370	35.900	25.154	29,658,335
2023-02-20	34.900	35.810	34.410	35.750	25.049	25,660,128
2023-02-17	35.050	35.580	34.690	35.100	24.593	21,709,997
2023-02-16	35.300	36.300	34.860	34.940	24.481	31,205,794
2023-02-15	35.750	36.540	35.260	35.320	24.748	25,183,230
2023-02-14	35.900	36.060	35.200	35.820	25.098	27,225,387
2023-02-13	35.960	36.550	35.600	35.950	25.189	31,044,346
2023-02-10	37.150	37.150	36.010	36.120	25.308	30,333,585
2023-02-09	36.030	37.900	35.920	37.160	26.037	38,182,893
2023-02-08	35.700	36.880	35.650	36.330	25.455	35,612,938
2023-02-07	36.250	36.800	35.150	35.630	24.965	33,156,425
2023-02-06	36.550	37.000	36.160	36.380	25.490	17,916,406
2023-02-03	37.500	37.680	36.180	36.650	25.680	28,199,333

← NewerPage 15 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.