Shanghai Xinmei Real Estate Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 20.000 | 20.830 | 19.970 | 20.420 | 14.308 | 34,767,545 |
| 2021-11-05 | 21.410 | 21.450 | 20.400 | 20.430 | 14.315 | 42,208,881 |
| 2021-11-04 | 20.200 | 22.110 | 19.880 | 21.450 | 15.029 | 55,872,720 |
| 2021-11-03 | 19.700 | 20.490 | 19.450 | 20.100 | 14.083 | 49,195,855 |
| 2021-11-02 | 18.970 | 20.770 | 18.940 | 20.030 | 14.034 | 77,680,544 |
| 2021-11-01 | 19.200 | 19.550 | 18.700 | 18.880 | 13.229 | 54,681,901 |
| 2021-10-29 | 18.900 | 19.660 | 18.480 | 19.520 | 13.677 | 63,880,686 |
| 2021-10-28 | 19.090 | 19.250 | 18.110 | 18.870 | 13.222 | 51,139,909 |
| 2021-10-27 | 19.150 | 19.500 | 18.750 | 19.000 | 13.313 | 35,995,171 |
| 2021-10-26 | 19.030 | 19.500 | 18.510 | 19.100 | 13.383 | 52,410,881 |
| 2021-10-25 | 17.550 | 19.340 | 17.430 | 18.780 | 13.159 | 62,994,810 |
| 2021-10-22 | 17.590 | 17.860 | 17.070 | 17.580 | 12.318 | 39,365,372 |
| 2021-10-21 | 17.860 | 18.330 | 17.410 | 17.570 | 12.311 | 70,649,062 |
| 2021-10-20 | 16.680 | 18.100 | 16.500 | 17.780 | 12.458 | 91,064,156 |
| 2021-10-19 | 16.100 | 17.070 | 15.950 | 16.450 | 11.526 | 36,956,224 |
| 2021-10-18 | 16.100 | 16.500 | 15.950 | 16.170 | 11.330 | 32,166,227 |
| 2021-10-15 | 16.020 | 16.580 | 15.480 | 16.100 | 11.281 | 47,013,582 |
| 2021-10-14 | 15.270 | 16.130 | 15.010 | 15.820 | 11.085 | 64,803,020 |
← NewerPage 21 of 21 · 1,218 trading days
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.