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
2023-02-02	38.270	38.400	37.550	37.600	26.345	28,055,669
2023-02-01	38.120	38.570	37.500	38.200	26.766	34,488,070
2023-01-31	37.900	38.750	37.780	38.110	26.702	31,622,330
2023-01-30	39.000	39.510	38.300	38.340	26.864	32,961,140
2023-01-20	37.350	38.650	37.340	38.300	26.836	26,475,248
2023-01-19	37.800	37.800	37.210	37.360	26.177	16,071,419
2023-01-18	37.990	38.210	37.320	37.850	26.520	20,159,127
2023-01-17	37.380	38.300	37.380	37.730	26.436	27,327,857
2023-01-16	36.520	38.420	36.300	37.370	26.184	37,199,556
2023-01-13	38.980	39.310	36.180	37.060	25.967	60,448,409
2023-01-12	38.030	38.370	37.510	37.780	26.471	29,249,519
2023-01-11	39.000	39.240	37.640	37.690	26.408	34,798,493
2023-01-10	41.510	41.510	38.800	39.240	27.494	42,729,920
2023-01-09	42.500	42.500	40.380	40.800	28.587	64,916,623
2023-01-06	37.380	40.580	37.300	40.580	28.433	22,305,662
2023-01-05	36.350	37.170	36.000	36.890	25.848	25,639,203
2023-01-04	37.250	37.670	35.400	36.390	25.497	31,771,131
2023-01-03	37.570	37.890	36.310	37.480	26.261	25,727,877
2022-12-30	37.320	38.640	36.900	37.820	26.499	24,067,430
2022-12-29	38.200	38.350	37.000	37.090	25.988	26,780,005
2022-12-28	38.050	39.190	37.800	38.450	26.941	25,724,811
2022-12-27	37.090	39.590	37.090	38.920	27.270	40,460,659
2022-12-26	35.010	37.300	34.000	37.170	26.044	38,616,697
2022-12-23	35.880	36.180	34.400	34.770	24.362	28,594,370
2022-12-22	36.950	37.140	35.880	36.180	25.350	25,611,322
2022-12-21	38.560	38.660	36.220	36.510	25.581	36,055,944
2022-12-20	38.510	39.090	37.800	38.540	27.004	19,762,835
2022-12-19	37.670	39.200	37.450	38.340	26.864	27,127,485
2022-12-16	39.000	39.070	37.660	37.700	26.415	25,868,612
2022-12-15	39.030	39.210	38.180	39.150	27.431	26,115,798
2022-12-14	39.450	40.090	38.700	39.210	27.473	21,386,205
2022-12-13	40.390	41.200	39.170	39.400	27.606	28,173,517
2022-12-12	40.940	41.760	39.380	40.800	28.587	37,044,155
2022-12-09	40.450	41.600	39.960	40.730	28.538	47,353,650
2022-12-08	39.790	41.990	39.720	40.600	28.447	36,481,005
2022-12-07	40.800	41.070	39.600	39.910	27.964	28,052,834
2022-12-06	40.390	41.500	40.000	40.670	28.496	25,755,979
2022-12-05	41.550	41.880	40.070	40.630	28.468	39,003,655
2022-12-02	42.080	43.830	41.230	41.520	29.092	42,404,944
2022-12-01	42.200	44.100	42.120	42.180	29.554	44,463,686
2022-11-30	41.800	42.540	41.080	41.400	29.008	24,847,492
2022-11-29	42.500	42.950	41.200	41.480	29.064	27,313,934
2022-11-28	41.400	42.980	41.350	42.290	29.631	20,614,465
2022-11-25	42.670	43.640	42.440	42.780	29.975	24,480,079
2022-11-24	43.970	44.020	42.280	43.100	30.199	46,797,468
2022-11-23	43.290	45.540	42.410	44.810	31.397	42,652,806
2022-11-22	44.500	44.500	43.010	43.580	30.535	23,539,513
2022-11-21	44.490	45.500	43.390	44.500	31.180	27,636,418
2022-11-18	44.810	45.750	43.180	44.890	31.453	31,073,298
2022-11-17	46.670	46.670	43.920	44.850	31.425	36,277,444
2022-11-16	47.000	47.600	46.080	46.660	32.693	28,751,364
2022-11-15	44.300	47.960	44.300	47.310	33.149	53,280,924
2022-11-14	45.100	45.990	43.600	44.290	31.033	41,408,088
2022-11-11	47.810	48.180	45.660	45.710	32.028	47,637,052
2022-11-10	46.930	48.440	45.760	46.230	32.392	49,604,164
2022-11-09	47.820	51.220	47.550	47.570	33.331	65,555,649
2022-11-08	47.000	48.300	46.500	47.990	33.625	46,732,631
2022-11-07	47.790	48.680	46.510	47.330	33.163	71,450,057
2022-11-04	46.000	47.930	44.890	47.400	33.212	97,257,228
2022-11-03	41.400	43.990	41.100	43.990	30.822	51,620,630

← NewerPage 16 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.