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
2022-11-02	36.330	39.990	36.000	39.990	28.020	67,017,382
2022-11-01	35.670	37.410	35.670	36.350	25.469	67,968,964
2022-10-31	36.110	37.370	35.030	35.320	24.748	63,189,457
2022-10-28	34.510	35.540	33.820	34.130	23.914	33,245,591
2022-10-27	35.320	37.500	34.640	34.950	24.488	43,623,071
2022-10-26	34.600	35.900	33.820	35.250	24.699	41,266,101
2022-10-25	32.790	35.350	32.520	34.570	24.222	43,775,580
2022-10-24	34.220	34.280	31.880	33.440	23.430	32,055,615
2022-10-21	33.700	34.450	33.500	33.990	23.816	21,574,182
2022-10-20	34.700	34.880	33.510	33.670	23.592	33,346,328
2022-10-19	36.000	36.440	35.150	35.200	24.664	24,732,164
2022-10-18	36.120	36.950	35.490	36.140	25.322	31,062,519
2022-10-17	37.690	37.990	35.750	36.170	25.343	45,108,628
2022-10-14	35.000	37.910	33.750	37.910	26.562	57,656,837
2022-10-13	36.060	36.810	34.380	34.460	24.145	41,314,107
2022-10-12	34.950	36.700	34.010	36.680	25.701	40,469,367
2022-10-11	36.300	37.290	33.000	35.000	24.523	44,413,528
2022-10-10	37.410	38.300	35.630	36.030	25.245	27,370,018
2022-09-30	38.400	39.070	36.910	37.410	26.212	33,029,641
2022-09-29	37.480	39.580	36.250	38.490	26.969	55,326,248
2022-09-28	37.600	39.210	36.360	36.360	25.476	48,964,848
2022-09-27	34.980	37.720	34.820	36.680	25.701	41,938,768
2022-09-26	33.490	36.100	33.300	34.980	24.509	34,670,854
2022-09-23	34.650	35.490	33.850	33.910	23.760	24,259,190
2022-09-22	33.890	35.640	33.010	34.870	24.432	32,205,224
2022-09-21	34.490	35.540	33.750	34.140	23.921	28,330,163
2022-09-20	33.830	35.800	33.700	34.600	24.243	35,040,737
2022-09-19	33.670	34.450	32.720	33.300	23.332	31,843,677
2022-09-16	33.660	35.130	33.560	33.860	23.725	36,280,426
2022-09-15	37.500	37.800	33.660	33.690	23.606	50,723,156
2022-09-14	37.600	38.700	36.500	37.400	26.205	29,600,167
2022-09-13	39.100	39.180	37.500	38.210	26.773	25,617,194
2022-09-09	39.890	40.220	37.810	39.100	27.396	32,804,213
2022-09-08	40.000	41.180	39.220	39.880	27.943	41,011,124
2022-09-07	38.770	40.940	38.750	40.000	28.027	60,635,380
2022-09-06	35.600	38.130	35.000	38.130	26.717	42,231,880
2022-09-05	34.240	35.530	34.090	34.660	24.285	31,938,152
2022-09-02	35.850	36.190	33.950	34.300	24.033	43,470,044
2022-09-01	35.350	36.340	34.780	35.700	25.014	38,173,529
2022-08-31	37.200	38.660	34.810	35.560	24.916	52,647,501
2022-08-30	38.510	38.990	36.100	37.200	26.065	34,624,011
2022-08-29	36.000	37.750	35.800	37.100	25.995	28,732,200
2022-08-26	38.550	38.990	36.040	36.410	25.511	40,974,424
2022-08-25	39.800	39.830	37.500	38.220	26.780	30,161,035
2022-08-24	39.260	40.210	38.480	39.290	27.529	28,796,531
2022-08-23	39.360	40.940	38.970	39.260	27.508	34,932,160
2022-08-22	37.700	39.460	37.250	39.110	27.403	40,059,177
2022-08-19	40.120	40.350	36.880	38.300	26.836	68,762,825
2022-08-18	40.930	42.000	39.730	40.330	28.258	45,072,994
2022-08-17	43.200	44.010	40.330	41.400	29.008	44,143,022
2022-08-16	42.690	44.600	42.000	43.110	30.206	30,380,161
2022-08-15	41.300	43.230	41.000	43.030	30.150	26,546,804
2022-08-12	43.500	44.090	41.650	41.800	29.288	29,636,391
2022-08-11	41.460	44.130	40.500	43.700	30.619	51,733,330
2022-08-10	39.350	42.250	39.350	41.300	28.938	45,158,118
2022-08-09	40.000	41.500	39.520	39.810	27.894	47,634,486
2022-08-08	35.900	39.710	35.150	39.710	27.824	47,478,932
2022-08-05	36.350	36.800	35.510	36.100	25.294	21,436,889
2022-08-04	35.460	37.000	35.460	36.180	25.350	34,295,909
2022-08-03	38.630	39.250	35.020	35.360	24.776	54,768,967

← NewerPage 17 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.