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
2022-05-09	17.440	17.440	17.440	17.440	12.220	2,146,622
2022-05-06	15.850	15.850	15.850	15.850	11.106	4,786,390
2022-05-05	14.010	14.410	14.010	14.410	10.097	7,996,381
2022-04-29	12.020	13.100	12.020	13.100	9.179	32,131,741
2022-04-28	11.500	12.300	11.320	11.910	8.345	33,949,717
2022-04-27	10.600	11.780	10.490	11.710	8.205	31,710,859
2022-04-26	11.070	11.490	10.630	10.710	7.504	33,016,600
2022-04-25	11.950	12.000	11.070	11.110	7.784	23,775,592
2022-04-22	11.940	12.500	11.920	12.180	8.534	19,645,465
2022-04-21	12.910	13.100	12.130	12.280	8.604	21,600,755
2022-04-20	13.200	13.450	13.010	13.050	9.144	15,684,090
2022-04-19	13.420	13.880	13.250	13.400	9.389	21,153,426
2022-04-18	12.550	13.410	12.300	13.360	9.361	27,120,419
2022-04-15	12.600	12.720	12.220	12.550	8.793	20,409,358
2022-04-14	12.800	12.960	12.510	12.680	8.884	15,744,260
2022-04-13	13.030	13.050	12.500	12.600	8.828	14,328,440
2022-04-12	13.070	13.270	12.630	13.100	9.179	20,722,304
2022-04-11	13.740	13.760	12.950	13.030	9.130	20,876,941
2022-04-08	13.880	14.080	13.400	13.880	9.725	23,385,947
2022-04-07	14.160	14.310	13.520	13.550	9.494	28,274,194
2022-04-06	14.510	14.600	14.150	14.300	10.020	19,823,287
2022-04-01	15.000	15.090	14.690	14.760	10.342	15,021,557
2022-03-31	15.680	15.680	14.950	14.970	10.489	17,612,840
2022-03-30	15.120	15.830	14.920	15.700	11.001	25,326,653
2022-03-29	15.710	15.800	14.930	15.010	10.517	16,019,781
2022-03-28	15.880	15.880	15.260	15.450	10.825	21,307,785
2022-03-25	16.680	16.680	16.000	16.010	11.218	16,610,476
2022-03-24	16.830	16.940	16.250	16.550	11.596	17,135,781
2022-03-23	16.800	17.380	16.520	16.980	11.897	22,047,200
2022-03-22	17.030	17.070	16.560	16.680	11.687	18,308,795
2022-03-21	16.810	17.380	16.770	17.030	11.932	21,301,560
2022-03-18	16.700	16.900	16.410	16.770	11.750	18,376,960
2022-03-17	17.410	17.490	16.860	16.900	11.841	30,179,009
2022-03-16	16.520	17.160	15.830	17.000	11.911	34,155,021
2022-03-15	16.980	17.240	16.100	16.180	11.337	35,510,039
2022-03-14	17.740	17.940	16.810	17.340	12.150	29,818,336
2022-03-11	18.390	18.800	17.220	17.950	12.577	50,149,157
2022-03-10	19.320	19.600	18.830	18.900	13.243	42,940,902
2022-03-09	19.050	19.400	17.780	18.780	13.159	37,378,166
2022-03-08	18.800	19.750	18.600	18.700	13.103	35,439,993
2022-03-07	18.810	19.430	18.620	18.800	13.173	25,711,828
2022-03-04	18.780	19.300	18.540	19.210	13.460	24,068,965
2022-03-03	20.250	20.310	18.790	18.900	13.243	32,861,970
2022-03-02	20.000	20.400	19.410	20.140	14.111	25,500,543
2022-03-01	20.470	21.180	19.870	20.110	14.091	31,069,150
2022-02-28	19.510	20.440	19.310	20.230	14.175	33,238,780
2022-02-25	19.850	20.080	19.310	19.760	13.845	27,804,260
2022-02-24	19.220	20.000	19.010	19.430	13.614	36,649,669
2022-02-23	18.280	19.840	18.280	19.480	13.649	38,881,980
2022-02-22	17.700	19.070	17.540	18.230	12.773	34,385,400
2022-02-21	17.770	18.020	17.620	17.870	12.521	12,353,419
2022-02-18	17.550	17.880	17.500	17.750	12.437	12,411,421
2022-02-17	17.480	18.070	17.360	17.750	12.437	22,819,302
2022-02-16	17.810	17.850	17.430	17.480	12.248	13,980,008
2022-02-15	16.890	17.880	16.730	17.690	12.395	26,869,922
2022-02-14	16.710	17.250	16.450	16.860	11.813	14,927,361
2022-02-11	16.770	17.170	16.570	16.950	11.876	17,256,001
2022-02-10	18.430	18.500	17.000	17.050	11.946	30,582,637
2022-02-09	17.860	18.540	17.700	18.420	12.906	21,735,387
2022-02-08	18.810	18.900	17.030	17.820	12.486	32,641,021

← NewerPage 19 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.