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
2026-07-20	11.950	12.140	11.080	11.360	11.360	35,865,406
2026-07-17	12.440	12.590	11.810	11.840	11.840	33,506,506
2026-07-16	12.500	12.640	12.200	12.360	12.360	46,955,488
2026-07-15	11.210	12.440	11.190	12.440	12.440	36,951,086
2026-07-14	11.240	11.380	10.980	11.310	11.310	18,091,216
2026-07-13	11.900	11.900	11.020	11.200	11.200	32,040,597
2026-07-10	11.840	12.450	11.750	11.910	11.910	31,156,055
2026-07-09	11.830	11.990	11.400	11.860	11.860	28,472,393
2026-07-08	12.560	12.690	11.800	11.800	11.800	46,007,658
2026-07-07	13.060	13.180	12.600	12.610	12.610	23,728,283
2026-07-06	13.400	13.650	12.880	13.060	13.060	32,299,153
2026-07-03	13.410	13.780	13.290	13.360	13.360	34,043,982
2026-07-02	13.690	14.040	13.340	13.550	13.550	51,910,382
2026-07-01	13.760	14.470	13.300	13.860	13.860	62,387,074
2026-06-30	13.030	14.050	12.940	13.850	13.850	69,264,709
2026-06-29	12.630	13.110	12.480	13.100	13.100	54,167,265
2026-06-26	13.190	13.440	12.750	12.780	12.780	50,739,880
2026-06-25	12.640	13.580	12.630	13.160	13.160	55,154,020
2026-06-24	12.650	13.100	12.500	12.810	12.810	40,538,546
2026-06-23	13.010	13.300	12.480	12.610	12.610	43,317,382
2026-06-22	12.500	13.350	12.400	13.110	13.110	51,800,123
2026-06-18	12.580	12.680	12.430	12.580	12.580	33,300,019
2026-06-17	13.010	13.240	12.590	12.650	12.650	44,617,748
2026-06-16	12.750	13.300	12.500	13.010	13.010	47,918,675
2026-06-15	12.500	12.910	12.330	12.740	12.740	54,738,411
2026-06-12	12.450	13.270	12.310	12.700	12.700	76,184,191
2026-06-11	12.070	13.040	12.070	12.540	12.540	106,036,648
2026-06-10	10.730	12.070	10.540	12.070	12.070	64,260,281
2026-06-09	10.830	10.970	10.470	10.970	10.970	27,692,817
2026-06-08	11.020	11.260	10.540	10.700	10.700	36,901,287
2026-06-05	11.600	11.620	11.180	11.210	11.210	30,548,797
2026-06-04	11.560	11.690	11.380	11.510	11.510	25,615,496
2026-06-03	11.800	11.990	11.620	11.690	11.690	23,368,948
2026-06-02	12.270	12.320	11.680	11.790	11.790	38,182,807
2026-06-01	12.280	12.790	12.050	12.280	12.280	36,722,608
2026-05-29	12.410	12.500	11.910	12.100	12.100	39,426,703
2026-05-28	12.530	12.600	12.300	12.410	12.410	33,492,346
2026-05-27	12.990	13.260	12.480	12.540	12.540	38,319,728
2026-05-26	12.660	13.000	12.450	12.990	12.990	38,678,602
2026-05-25	12.720	12.760	12.200	12.740	12.740	44,131,656
2026-05-22	12.590	12.760	12.400	12.710	12.710	30,351,539
2026-05-21	13.200	13.210	12.420	12.450	12.450	42,573,830
2026-05-20	13.040	13.270	12.810	13.170	13.170	36,967,088
2026-05-19	12.910	13.190	12.630	13.180	13.180	48,117,713
2026-05-18	13.300	13.350	12.870	12.950	12.950	55,325,985
2026-05-15	14.100	14.120	13.220	13.370	13.370	82,086,471
2026-05-14	14.610	14.760	14.010	14.100	14.100	49,220,451
2026-05-13	14.530	14.740	14.420	14.560	14.560	35,535,367
2026-05-12	14.720	14.920	14.410	14.670	14.670	43,325,935
2026-05-11	14.900	15.220	14.630	14.730	14.730	58,254,615
2026-05-08	14.800	14.950	14.550	14.890	14.890	35,310,292
2026-05-07	14.990	15.290	14.800	14.850	14.850	41,115,780
2026-05-06	15.450	15.520	14.800	14.970	14.970	58,194,036
2026-04-30	14.600	15.550	14.570	15.380	15.380	60,949,472
2026-04-29	14.050	14.830	13.860	14.720	14.720	57,979,766
2026-04-28	14.450	14.770	14.100	14.130	14.130	69,321,826
2026-04-27	15.270	15.270	14.720	14.880	14.880	41,301,207
2026-04-24	15.570	15.580	15.200	15.270	15.270	28,869,678
2026-04-23	15.890	15.940	15.430	15.560	15.560	29,396,199
2026-04-22	15.780	16.000	15.690	15.790	15.790	31,562,064

← NewerPage 2 of 5 · 243 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.