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
2026-04-21	16.180	16.330	15.880	15.940	15.940	32,927,955
2026-04-20	15.980	16.540	15.940	16.070	16.070	43,931,342
2026-04-17	15.670	16.270	15.660	15.980	15.980	44,365,903
2026-04-16	15.510	15.880	15.420	15.690	15.690	30,941,472
2026-04-15	15.800	16.060	15.460	15.510	15.510	40,523,730
2026-04-14	15.830	16.110	15.690	15.810	15.810	57,203,749
2026-04-13	15.250	16.060	15.200	15.850	15.850	76,940,874
2026-04-10	14.400	15.660	14.400	15.270	15.270	99,642,286
2026-04-09	14.250	14.500	14.060	14.370	14.370	34,179,407
2026-04-08	14.110	14.560	14.070	14.450	14.450	49,063,207
2026-04-07	13.790	14.050	13.670	13.890	13.890	25,403,161
2026-04-03	14.150	14.200	13.880	13.900	13.900	36,236,862
2026-04-02	14.340	14.630	13.960	14.090	14.090	46,172,438
2026-04-01	14.280	14.610	13.930	14.470	14.470	59,052,166
2026-03-31	14.650	15.030	14.000	14.010	14.010	64,521,398
2026-03-30	15.090	15.350	14.340	14.650	14.650	74,864,499
2026-03-27	14.780	15.490	14.750	15.190	15.190	61,638,582
2026-03-26	15.410	15.560	14.890	14.910	14.910	74,922,772
2026-03-25	15.500	15.750	15.260	15.460	15.460	91,239,881
2026-03-24	14.630	15.660	13.750	15.410	15.410	145,503,476
2026-03-23	14.510	15.300	13.890	14.550	14.550	134,348,353
2026-03-20	14.590	15.370	14.440	14.810	14.810	60,303,521
2026-03-19	14.340	15.200	14.200	14.680	14.680	44,310,463
2026-03-18	14.670	14.840	14.310	14.510	14.510	33,779,223
2026-03-17	14.870	15.200	14.570	14.790	14.790	37,895,585
2026-03-16	15.150	15.340	14.860	14.880	14.880	39,027,948
2026-03-13	15.430	15.770	15.090	15.200	15.200	60,649,904
2026-03-12	15.220	15.670	14.720	15.620	15.620	80,756,154
2026-03-11	15.010	15.500	14.920	15.260	15.260	53,043,886
2026-03-10	15.220	15.250	14.850	15.170	15.170	56,318,960
2026-03-09	14.900	15.680	14.840	15.290	15.290	77,539,897
2026-03-06	15.140	15.140	14.740	15.100	15.100	50,506,057
2026-03-05	14.890	15.360	14.750	15.250	15.250	82,323,407
2026-03-04	14.350	15.100	14.340	14.660	14.660	57,739,553
2026-03-03	14.180	15.370	14.180	14.570	14.570	102,071,251
2026-03-02	14.220	14.760	14.080	14.180	14.180	48,257,234
2026-02-27	14.100	14.790	14.050	14.520	14.520	47,898,955
2026-02-26	14.400	14.400	14.090	14.160	14.160	34,494,351
2026-02-25	14.210	14.560	14.180	14.460	14.460	42,073,438
2026-02-24	14.460	14.600	14.200	14.290	14.290	32,739,544
2026-02-13	14.820	14.840	14.320	14.350	14.350	43,757,996
2026-02-12	14.700	14.990	14.570	14.840	14.840	53,417,715
2026-02-11	14.860	15.030	14.580	14.630	14.630	48,230,857
2026-02-10	14.890	15.010	14.700	14.760	14.760	92,775,078
2026-02-09	14.100	15.040	14.080	15.040	15.040	158,599,066
2026-02-06	13.480	13.990	13.290	13.670	13.670	63,850,289
2026-02-05	14.500	14.510	13.510	13.670	13.670	97,914,381
2026-02-04	14.170	14.860	14.010	14.770	14.770	84,582,985
2026-02-03	13.550	14.250	13.530	14.170	14.170	59,750,965
2026-02-02	13.570	13.980	13.360	13.370	13.370	37,215,239
2026-01-30	14.050	14.190	13.250	13.600	13.600	59,793,609
2026-01-29	14.500	14.760	14.160	14.230	14.230	59,814,542
2026-01-28	14.410	14.850	14.310	14.490	14.490	70,459,972
2026-01-27	14.150	14.600	13.420	14.450	14.450	87,016,032
2026-01-26	15.010	15.090	14.200	14.220	14.220	102,356,524
2026-01-23	13.460	14.740	13.420	14.740	14.740	89,945,494
2026-01-22	13.300	13.890	12.960	13.400	13.400	66,768,546
2026-01-21	13.300	13.620	13.130	13.270	13.270	24,690,772
2026-01-20	13.980	14.160	13.240	13.380	13.380	47,329,930
2026-01-19	13.870	14.080	13.550	14.010	14.010	36,274,234

← NewerPage 3 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.