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
2025-07-23	14.860	15.170	14.420	14.510	14.510	47,738,285
2025-07-22	14.650	15.050	14.440	14.880	14.880	51,841,221
2025-07-21	14.660	15.030	14.500	14.780	14.780	34,781,932
2025-07-18	15.010	15.350	14.530	14.660	14.660	54,458,949
2025-07-17	15.610	15.880	15.030	15.180	15.180	66,311,285
2025-07-16	14.760	15.420	14.400	15.390	15.390	61,542,925
2025-07-15	14.850	15.090	14.600	14.830	14.830	46,958,707
2025-07-14	14.500	14.920	14.360	14.740	14.740	49,783,108
2025-07-11	15.280	15.470	14.130	14.650	14.650	89,831,719
2025-07-10	14.500	15.000	14.490	14.760	14.760	50,371,012
2025-07-09	14.400	14.850	14.400	14.550	14.550	50,431,158
2025-07-08	13.840	14.950	13.760	14.630	14.630	78,983,945
2025-07-07	13.750	14.180	13.700	13.890	13.890	38,464,868
2025-07-04	14.250	14.300	13.550	13.700	13.700	49,440,878
2025-07-03	13.920	14.190	13.690	13.990	13.990	59,667,583
2025-07-02	13.250	14.420	13.100	14.140	14.140	98,383,104
2025-07-01	13.010	13.240	12.810	13.110	13.110	36,148,861
2025-06-30	13.010	13.400	12.640	13.100	13.100	60,594,364
2025-06-27	12.040	12.600	11.980	12.410	12.410	57,010,320
2025-06-26	12.080	12.270	11.880	11.890	11.890	28,380,901
2025-06-25	12.060	12.100	11.890	12.060	12.060	26,206,989
2025-06-24	11.850	12.150	11.780	12.070	12.070	34,216,053
2025-06-23	11.880	11.930	11.580	11.890	11.890	41,758,224
2025-06-20	12.090	12.440	12.020	12.050	12.050	48,612,656
2025-06-19	12.170	12.300	11.860	11.960	11.960	33,652,392
2025-06-18	11.930	12.350	11.850	12.170	12.170	45,645,773
2025-06-17	11.880	12.200	11.810	11.960	11.960	32,430,538
2025-06-16	11.570	11.990	11.400	11.910	11.910	40,122,411
2025-06-13	11.910	12.010	11.570	11.600	11.600	41,695,980
2025-06-12	11.810	12.010	11.690	11.710	11.710	56,286,116
2025-06-11	11.500	12.350	11.480	12.120	12.120	101,745,692
2025-06-10	11.330	11.420	11.140	11.230	11.230	22,047,546
2025-06-09	10.950	11.500	10.890	11.380	11.380	46,579,900
2025-06-06	11.000	11.020	10.830	10.930	10.930	16,446,312
2025-06-05	11.070	11.110	10.830	10.950	10.950	22,758,835
2025-06-04	10.880	11.490	10.860	11.050	11.050	40,569,448
2025-06-03	11.000	11.240	10.750	10.780	10.780	28,971,502
2025-05-30	11.140	11.250	11.030	11.080	11.080	15,729,460
2025-05-29	11.030	11.280	11.010	11.230	11.230	17,559,690
2025-05-28	11.390	11.450	10.980	11.030	11.030	21,406,770
2025-05-27	11.380	11.420	11.050	11.390	11.390	25,444,163
2025-05-26	11.820	11.830	11.330	11.380	11.380	28,305,237
2025-05-23	11.640	11.870	11.560	11.630	11.630	44,473,531
2025-05-22	11.380	11.570	11.340	11.460	11.460	22,889,748
2025-05-21	11.700	11.870	11.490	11.540	11.540	29,192,917
2025-05-20	11.550	11.770	11.350	11.590	11.590	29,793,881
2025-05-19	11.310	11.620	11.110	11.540	11.540	27,086,891
2025-05-16	11.230	11.410	11.180	11.310	11.310	25,754,660
2025-05-15	11.450	11.460	11.100	11.270	11.270	37,393,692
2025-05-14	11.360	11.570	11.160	11.440	11.440	52,378,905
2025-05-13	11.360	11.950	11.290	11.470	11.470	83,123,489
2025-05-12	10.720	11.450	10.720	11.360	11.360	68,193,832
2025-05-09	10.890	10.970	10.470	10.510	10.510	27,744,721
2025-05-08	10.790	11.010	10.720	10.900	10.900	30,254,483
2025-05-07	11.100	11.160	10.700	10.830	10.830	36,299,506
2025-05-06	10.650	10.970	10.500	10.890	10.890	54,462,681
2025-04-30	10.150	10.890	10.090	10.510	10.510	96,679,306
2025-04-29	10.120	10.390	9.900	9.900	9.900	34,488,220
2025-04-28	10.000	10.300	9.950	10.100	10.100	31,349,017
2025-04-25	9.900	10.090	9.890	9.960	9.960	18,795,730

← NewerPage 6 of 21 · 1,212 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.