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
2026-01-19	13.870	14.080	13.550	14.010	14.010	36,274,234
2026-01-16	13.640	14.100	13.580	14.100	14.100	42,512,435
2026-01-15	13.650	13.830	13.460	13.560	13.560	21,409,526
2026-01-14	13.780	14.150	13.500	13.690	13.690	45,193,809
2026-01-13	14.190	14.200	13.610	13.800	13.800	43,605,333
2026-01-12	13.500	14.400	13.440	14.190	14.190	56,121,008
2026-01-09	13.790	13.960	13.550	13.650	13.650	33,631,455
2026-01-08	13.440	13.900	13.300	13.840	13.840	34,886,595
2026-01-07	13.670	13.690	13.450	13.540	13.540	22,016,371
2026-01-06	13.350	13.690	13.320	13.670	13.670	30,794,021
2026-01-05	13.520	13.540	13.210	13.340	13.340	22,183,721
2025-12-31	13.450	13.590	13.240	13.400	13.400	20,367,781
2025-12-30	13.610	13.950	13.400	13.420	13.420	25,659,492
2025-12-29	13.840	13.970	13.580	13.690	13.690	24,848,860
2025-12-26	13.400	13.910	13.400	13.770	13.770	34,236,362
2025-12-25	13.160	13.470	13.090	13.410	13.410	23,871,850
2025-12-24	13.000	13.300	12.830	13.230	13.230	18,588,829
2025-12-23	13.220	13.300	12.940	13.010	13.010	16,718,975
2025-12-22	13.000	13.430	12.990	13.220	13.220	23,710,600
2025-12-19	12.680	13.200	12.680	13.040	13.040	26,575,413
2025-12-18	12.720	12.950	12.600	12.670	12.670	16,084,542
2025-12-17	12.660	12.840	12.470	12.810	12.810	20,287,049
2025-12-16	13.030	13.030	12.570	12.680	12.680	21,733,362
2025-12-15	13.100	13.290	13.010	13.040	13.040	16,229,327
2025-12-12	12.880	13.240	12.750	13.140	13.140	23,488,914
2025-12-11	13.060	13.170	12.800	12.820	12.820	17,347,132
2025-12-10	13.040	13.160	12.780	13.080	13.080	22,171,112
2025-12-09	13.050	13.120	12.920	13.030	13.030	19,000,828
2025-12-08	13.010	13.180	12.710	13.090	13.090	35,220,066
2025-12-05	13.160	13.270	12.960	13.230	13.230	16,786,241
2025-12-04	12.930	13.270	12.830	13.160	13.160	23,963,784
2025-12-03	13.450	13.450	12.900	13.020	13.020	32,104,405
2025-12-02	13.480	13.740	13.370	13.440	13.440	26,170,889
2025-12-01	13.550	13.650	13.380	13.550	13.550	19,479,853
2025-11-28	13.490	13.590	13.320	13.530	13.530	19,554,228
2025-11-27	13.230	13.590	13.220	13.490	13.490	26,621,074
2025-11-26	13.600	13.600	13.170	13.250	13.250	28,249,111
2025-11-25	13.570	13.740	13.340	13.490	13.490	25,701,480
2025-11-24	13.920	14.000	13.310	13.460	13.460	35,252,914
2025-11-21	14.680	14.700	13.670	13.850	13.850	46,050,560
2025-11-20	15.280	15.290	14.870	14.900	14.900	22,663,795
2025-11-19	15.220	15.340	15.010	15.200	15.200	20,745,474
2025-11-18	15.260	15.390	15.020	15.140	15.140	21,725,839
2025-11-17	15.610	15.630	15.210	15.320	15.320	31,024,866
2025-11-14	15.440	16.300	15.210	15.640	15.640	48,151,188
2025-11-13	15.680	15.840	15.490	15.610	15.610	43,784,439
2025-11-12	16.660	16.660	15.250	15.680	15.680	82,194,706
2025-11-11	16.620	16.930	16.440	16.770	16.770	66,541,149
2025-11-10	16.440	16.790	16.180	16.460	16.460	70,660,024
2025-11-07	16.000	16.870	15.630	16.360	16.360	83,904,048
2025-11-06	15.990	16.380	15.730	16.040	16.040	51,692,776
2025-11-05	15.450	16.390	15.250	15.930	15.930	56,280,568
2025-11-04	16.200	16.480	15.530	15.700	15.700	45,578,749
2025-11-03	15.900	16.250	15.500	16.200	16.200	53,127,211
2025-10-31	15.890	16.770	15.720	15.780	15.780	61,848,949
2025-10-30	16.290	16.570	15.950	16.030	16.030	68,102,206
2025-10-29	14.970	16.450	14.800	16.430	16.430	111,284,271
2025-10-28	15.120	15.250	14.800	14.950	14.950	37,034,455
2025-10-27	15.060	15.250	14.850	15.160	15.160	47,660,142
2025-10-24	15.250	15.410	14.880	14.970	14.970	49,795,637

← NewerPage 4 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.