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
2022-02-07	18.440	19.600	18.440	18.810	13.180	25,025,495
2022-01-28	19.250	19.600	18.270	18.440	12.920	25,774,987
2022-01-27	19.100	20.200	19.080	19.140	13.411	25,597,153
2022-01-26	19.530	19.970	19.000	19.270	13.502	19,741,513
2022-01-25	19.280	20.200	19.280	19.430	13.614	16,787,643
2022-01-24	19.110	20.000	19.050	19.800	13.873	19,893,861
2022-01-21	18.670	19.580	18.230	19.310	13.530	26,385,998
2022-01-20	19.220	19.240	18.530	18.670	13.082	18,008,681
2022-01-19	19.730	19.730	18.830	19.220	13.467	23,564,375
2022-01-18	19.380	19.800	19.110	19.630	13.754	15,971,186
2022-01-17	19.200	20.150	19.100	19.530	13.684	22,020,287
2022-01-14	19.120	19.800	18.980	19.580	13.719	22,553,441
2022-01-13	19.190	20.160	18.550	19.290	13.516	35,121,074
2022-01-12	18.710	19.290	18.710	19.080	13.369	30,643,222
2022-01-11	18.770	18.870	17.970	18.500	12.962	31,697,486
2022-01-10	18.880	19.360	18.520	18.700	13.103	27,645,380
2022-01-07	20.050	20.190	18.840	19.110	13.390	42,945,861
2022-01-06	19.910	20.350	19.110	20.050	14.048	42,946,943
2022-01-05	21.530	21.540	19.910	20.090	14.076	45,200,169
2022-01-04	22.980	23.200	21.020	21.510	15.071	49,529,835
2021-12-31	23.700	24.500	23.300	23.360	16.368	25,934,907
2021-12-30	22.820	23.650	22.660	23.150	16.221	17,977,260
2021-12-29	23.610	23.860	22.520	22.950	16.080	14,987,000
2021-12-28	23.650	23.730	22.380	23.490	16.459	18,491,195
2021-12-27	23.880	24.650	22.680	23.410	16.403	20,406,680
2021-12-24	24.250	24.760	23.680	24.020	16.830	20,180,927
2021-12-23	22.830	24.910	22.490	24.500	17.166	26,258,813
2021-12-22	23.080	23.640	22.800	23.080	16.171	19,739,720
2021-12-21	22.600	23.410	22.000	23.130	16.206	32,715,803
2021-12-20	23.000	23.430	22.410	22.740	15.933	49,985,020
2021-12-17	25.670	25.990	24.700	24.800	17.377	22,947,297
2021-12-16	25.320	26.150	25.050	25.760	18.049	21,595,281
2021-12-15	25.260	25.960	25.000	25.320	17.741	20,041,042
2021-12-14	25.600	26.060	25.230	25.470	17.846	21,744,494
2021-12-13	25.770	26.420	25.000	26.000	18.217	31,804,963
2021-12-10	24.920	26.080	24.840	25.700	18.007	33,976,297
2021-12-09	25.700	25.700	24.780	24.890	17.440	29,900,500
2021-12-08	24.500	26.090	24.240	25.700	18.007	46,846,494
2021-12-07	22.950	24.670	22.710	24.360	17.068	47,756,644
2021-12-06	22.750	23.350	22.420	22.800	15.975	29,876,485
2021-12-03	21.060	23.100	21.060	22.750	15.940	54,486,476
2021-12-02	21.910	22.290	20.140	21.210	14.861	65,717,464
2021-12-01	23.370	23.860	22.130	22.380	15.681	38,129,000
2021-11-30	23.250	23.560	22.670	22.830	15.996	30,592,816
2021-11-29	22.850	24.100	22.800	23.250	16.291	31,695,266
2021-11-26	21.680	24.100	21.680	23.460	16.438	46,440,144
2021-11-25	22.070	22.440	21.630	22.130	15.506	32,449,505
2021-11-24	23.150	23.500	21.600	22.060	15.457	50,459,934
2021-11-23	23.100	23.950	23.050	23.460	16.438	27,043,850
2021-11-22	23.660	24.290	23.170	23.450	16.431	41,044,144
2021-11-19	22.510	24.440	22.470	23.950	16.781	56,443,381
2021-11-18	23.080	23.230	21.880	22.510	15.772	58,664,667
2021-11-17	23.930	24.190	22.880	23.300	16.326	53,765,728
2021-11-16	22.600	24.280	22.550	23.640	16.564	48,005,692
2021-11-15	23.470	23.950	21.880	23.350	16.361	70,520,938
2021-11-12	21.210	22.980	21.200	22.980	16.101	41,205,444
2021-11-11	20.990	22.130	20.700	20.890	14.637	45,980,902
2021-11-10	20.020	20.940	19.590	20.700	14.504	38,726,480
2021-11-09	20.710	21.030	19.750	20.020	14.027	41,343,507
2021-11-08	20.000	20.830	19.970	20.420	14.308	34,767,545

← NewerPage 20 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.