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
2022-08-02	37.200	39.300	36.730	38.000	26.625	41,119,584
2022-08-01	38.690	39.360	37.080	37.910	26.562	44,673,020
2022-07-29	38.810	40.130	38.760	39.110	27.403	43,478,990
2022-07-28	38.500	39.960	38.020	38.760	27.158	66,530,532
2022-07-27	36.890	38.900	36.860	38.220	26.780	75,685,720
2022-07-26	33.100	36.320	33.100	36.320	25.448	66,398,761
2022-07-25	33.350	34.050	32.850	33.020	23.136	28,653,380
2022-07-22	33.500	33.980	31.880	33.350	23.367	38,106,077
2022-07-21	31.780	34.300	31.730	33.230	23.283	52,548,630
2022-07-20	31.590	32.380	31.400	31.860	22.323	20,858,392
2022-07-19	31.200	31.860	30.730	31.600	22.141	28,024,803
2022-07-18	33.550	33.720	30.510	31.800	22.281	52,505,948
2022-07-15	35.600	35.600	32.740	33.430	23.423	55,764,328
2022-07-14	32.240	35.000	32.050	34.340	24.061	49,233,357
2022-07-13	31.800	33.480	31.690	32.400	22.702	34,606,055
2022-07-12	32.030	33.000	31.640	32.070	22.470	29,046,495
2022-07-11	31.460	32.500	31.140	31.800	22.281	34,044,581
2022-07-08	34.900	35.160	31.370	31.460	22.043	67,852,892
2022-07-07	34.150	35.180	33.100	34.850	24.418	36,562,772
2022-07-06	34.250	35.330	33.400	34.250	23.998	32,470,419
2022-07-05	33.420	35.380	33.400	34.280	24.019	44,408,512
2022-07-04	33.810	34.960	33.010	33.720	23.627	41,623,141
2022-07-01	33.830	34.990	32.700	34.100	23.893	47,676,225
2022-06-30	29.700	34.500	29.700	33.020	23.136	84,454,535
2022-06-29	33.840	34.110	31.430	31.430	22.022	67,926,406
2022-06-28	36.200	36.700	34.330	34.920	24.467	52,783,673
2022-06-27	35.530	36.820	34.200	36.200	25.364	59,204,416
2022-06-24	32.550	35.690	32.300	34.880	24.439	55,872,964
2022-06-23	31.800	32.850	31.280	32.550	22.807	35,191,165
2022-06-22	31.810	32.670	31.500	31.800	22.281	36,442,462
2022-06-21	32.800	33.210	31.300	31.980	22.407	47,190,626
2022-06-20	33.800	34.100	32.060	32.700	22.912	43,926,741
2022-06-17	32.200	33.150	31.710	32.960	23.094	50,442,469
2022-06-16	29.700	32.010	29.700	32.010	22.428	66,665,519
2022-06-15	29.220	30.160	28.450	29.100	20.389	45,952,009
2022-06-14	29.000	29.540	28.030	29.450	20.635	50,839,678
2022-06-13	28.810	30.250	28.610	29.570	20.719	47,498,397
2022-06-10	28.000	29.840	27.900	29.120	20.404	57,604,750
2022-06-09	28.700	29.200	27.900	28.610	20.046	46,399,516
2022-06-08	28.400	29.260	27.770	28.990	20.312	65,919,467
2022-06-07	26.940	29.480	26.940	28.780	20.165	83,110,748
2022-06-06	25.700	28.150	25.400	26.940	18.876	89,083,145
2022-06-02	23.950	26.060	23.690	26.060	18.259	102,876,964
2022-06-01	25.400	25.490	23.390	23.690	16.599	86,309,602
2022-05-31	22.350	24.280	21.880	24.280	17.012	51,596,328
2022-05-30	22.460	22.460	21.510	22.070	15.464	47,246,175
2022-05-27	22.000	22.660	21.900	22.500	15.765	48,930,477
2022-05-26	22.180	22.600	21.550	21.750	15.240	49,277,621
2022-05-25	22.120	22.420	21.340	22.310	15.632	50,424,154
2022-05-24	22.200	23.560	21.800	22.120	15.499	82,585,637
2022-05-23	22.000	22.880	21.450	22.660	15.877	76,364,869
2022-05-20	21.790	21.900	20.990	21.600	15.135	72,428,651
2022-05-19	21.220	22.500	20.800	21.930	15.366	109,258,595
2022-05-18	20.560	21.960	20.080	21.220	14.868	114,381,836
2022-05-17	19.990	20.590	19.520	20.260	14.196	81,476,383
2022-05-16	21.150	21.470	19.460	19.600	13.733	93,197,753
2022-05-13	21.170	21.420	20.000	20.980	14.700	89,755,537
2022-05-12	21.000	21.760	19.610	20.960	14.686	163,273,756
2022-05-11	21.100	21.100	21.100	21.100	14.784	9,556,923
2022-05-10	19.180	19.180	19.180	19.180	13.439	6,009,145

← NewerPage 18 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.