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
2025-04-24	10.200	10.220	9.830	9.940	9.940	35,375,108
2025-04-23	10.210	10.470	10.080	10.160	10.160	29,477,120
2025-04-22	9.980	10.530	9.920	10.200	10.200	51,914,791
2025-04-21	9.710	10.010	9.640	9.960	9.960	25,774,067
2025-04-18	9.900	9.920	9.550	9.690	9.690	27,377,501
2025-04-17	9.730	9.980	9.730	9.860	9.860	22,041,860
2025-04-16	10.300	10.300	9.680	9.840	9.840	45,002,040
2025-04-15	10.510	10.740	10.260	10.300	10.300	32,993,480
2025-04-14	10.410	10.750	10.410	10.460	10.460	30,421,838
2025-04-11	10.270	10.480	10.190	10.250	10.250	33,104,294
2025-04-10	10.380	10.480	10.260	10.350	10.350	42,813,027
2025-04-09	9.880	10.150	9.200	10.020	10.020	49,027,565
2025-04-08	10.440	10.830	9.710	10.060	10.060	56,345,270
2025-04-07	11.100	11.320	10.760	10.760	10.760	24,817,325
2025-04-03	11.880	12.280	11.700	11.950	11.950	24,718,382
2025-04-02	12.050	12.260	11.980	12.090	12.090	18,394,590
2025-04-01	12.230	12.480	11.920	12.140	12.140	33,553,430
2025-03-31	12.540	12.600	12.020	12.180	12.180	35,608,316
2025-03-28	13.040	13.330	12.500	12.610	12.610	35,544,448
2025-03-27	13.300	13.460	13.030	13.050	13.050	34,278,214
2025-03-26	13.010	13.950	12.980	13.460	13.460	62,981,681
2025-03-25	13.250	13.540	13.000	13.020	13.020	33,973,984
2025-03-24	13.200	13.430	12.810	13.320	13.320	35,438,833
2025-03-21	13.460	13.650	12.950	13.130	13.130	38,627,229
2025-03-20	13.730	13.790	13.440	13.480	13.480	34,603,057
2025-03-19	14.210	14.240	13.650	13.730	13.730	55,372,441
2025-03-18	14.010	14.480	13.890	14.290	14.290	54,323,130
2025-03-17	13.900	14.290	13.820	14.010	14.010	52,686,354
2025-03-14	13.100	13.800	13.100	13.650	13.650	50,699,890
2025-03-13	13.920	14.000	13.080	13.200	13.200	51,849,114
2025-03-12	13.960	14.280	13.760	13.920	13.920	44,392,740
2025-03-11	13.870	14.100	13.550	14.000	14.000	51,622,631
2025-03-10	14.060	14.480	13.930	14.160	14.160	54,371,653
2025-03-07	13.680	14.400	13.140	14.140	14.140	85,012,073
2025-03-06	13.500	14.000	13.380	13.800	13.800	60,644,101
2025-03-05	13.780	13.830	13.100	13.390	13.390	39,590,043
2025-03-04	13.360	13.790	13.160	13.690	13.690	47,736,980
2025-03-03	13.180	13.990	13.160	13.490	13.490	77,421,569
2025-02-28	13.770	14.090	13.060	13.160	13.160	65,567,193
2025-02-27	14.130	14.450	13.500	13.790	13.790	70,457,155
2025-02-26	13.670	14.500	13.320	14.270	14.270	85,676,451
2025-02-25	13.400	14.240	13.320	13.490	13.490	72,630,141
2025-02-24	13.050	13.710	12.850	13.590	13.590	60,378,193
2025-02-21	13.350	13.540	12.810	13.180	13.180	67,963,040
2025-02-20	13.570	13.740	13.260	13.350	13.350	58,911,956
2025-02-19	12.610	13.940	12.590	13.780	13.780	94,126,652
2025-02-18	12.860	13.430	12.670	12.740	12.740	77,711,448
2025-02-17	12.200	13.070	12.200	12.900	12.900	75,580,599
2025-02-14	11.990	12.630	11.960	12.230	12.230	62,407,420
2025-02-13	12.190	12.360	12.000	12.030	12.030	40,262,197
2025-02-12	11.980	12.270	11.940	12.220	12.220	49,504,968
2025-02-11	12.700	12.800	11.830	12.040	12.040	90,707,395
2025-02-10	12.680	12.940	12.400	12.800	12.800	103,498,651
2025-02-07	11.940	13.020	11.900	13.020	13.020	150,596,103
2025-02-06	11.150	11.940	11.100	11.840	11.840	83,257,551
2025-02-05	10.560	11.560	10.510	11.250	11.250	95,374,568
2025-01-27	10.460	10.880	10.400	10.510	10.510	46,220,494
2025-01-24	9.890	10.880	9.880	10.710	10.710	90,589,152
2025-01-23	10.130	10.250	9.920	9.920	9.920	39,415,069
2025-01-22	10.230	10.230	9.990	10.060	10.060	26,217,648

← NewerPage 7 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.