Shanghai Xinmei Real Estate Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.620 | 10.760 | 10.050 | 10.270 | 10.270 | 40,079,345 |
| 2025-01-20 | 10.630 | 10.740 | 10.420 | 10.510 | 10.510 | 29,921,835 |
| 2025-01-17 | 10.700 | 10.970 | 10.450 | 10.620 | 10.620 | 39,693,482 |
| 2025-01-16 | 10.500 | 10.920 | 10.420 | 10.830 | 10.830 | 58,350,828 |
| 2025-01-15 | 10.300 | 11.200 | 10.120 | 10.620 | 10.620 | 87,574,424 |
| 2025-01-14 | 9.820 | 10.360 | 9.680 | 10.300 | 10.300 | 41,163,824 |
| 2025-01-13 | 9.700 | 9.880 | 9.590 | 9.750 | 9.750 | 22,157,247 |
| 2025-01-10 | 10.290 | 10.410 | 9.810 | 9.830 | 9.830 | 36,815,797 |
| 2025-01-09 | 10.460 | 10.930 | 10.300 | 10.360 | 10.360 | 47,465,915 |
| 2025-01-08 | 10.010 | 10.410 | 9.870 | 10.280 | 10.280 | 46,831,858 |
| 2025-01-07 | 10.130 | 10.210 | 9.890 | 10.050 | 10.050 | 29,862,199 |
| 2025-01-06 | 10.090 | 10.550 | 9.950 | 10.170 | 10.170 | 46,311,173 |
| 2025-01-03 | 10.670 | 10.750 | 10.000 | 10.030 | 10.030 | 50,494,783 |
| 2025-01-02 | 10.950 | 11.070 | 10.500 | 10.670 | 10.670 | 44,076,912 |
| 2024-12-31 | 11.300 | 11.480 | 11.020 | 11.020 | 11.020 | 33,945,288 |
| 2024-12-30 | 11.240 | 11.450 | 11.060 | 11.330 | 11.330 | 40,541,205 |
| 2024-12-27 | 11.250 | 11.440 | 11.150 | 11.240 | 11.240 | 39,372,873 |
| 2024-12-26 | 11.820 | 11.890 | 11.270 | 11.320 | 11.320 | 50,155,800 |
| 2024-12-25 | 11.900 | 12.000 | 11.550 | 11.780 | 11.780 | 55,989,287 |
| 2024-12-24 | 11.460 | 11.880 | 11.440 | 11.650 | 11.650 | 72,828,520 |
| 2024-12-23 | 11.460 | 12.010 | 11.320 | 11.390 | 11.390 | 67,702,946 |
| 2024-12-20 | 11.520 | 11.700 | 11.390 | 11.560 | 11.560 | 50,065,850 |
| 2024-12-19 | 11.880 | 11.950 | 11.550 | 11.600 | 11.600 | 41,434,445 |
| 2024-12-18 | 12.200 | 12.200 | 11.850 | 12.050 | 12.050 | 30,165,849 |
| 2024-12-17 | 12.360 | 12.450 | 12.010 | 12.090 | 12.090 | 35,469,129 |
| 2024-12-16 | 12.880 | 12.920 | 12.250 | 12.340 | 12.340 | 51,636,043 |
| 2024-12-13 | 13.600 | 13.600 | 12.800 | 12.860 | 12.860 | 82,946,639 |
| 2024-12-12 | 13.410 | 14.000 | 13.360 | 13.610 | 13.610 | 53,404,443 |
| 2024-12-11 | 13.410 | 13.790 | 13.330 | 13.550 | 13.550 | 46,745,597 |
| 2024-12-10 | 14.000 | 14.010 | 13.330 | 13.400 | 13.400 | 58,090,303 |
| 2024-12-09 | 14.130 | 14.290 | 13.420 | 13.550 | 13.550 | 72,515,876 |
| 2024-12-06 | 15.030 | 15.030 | 13.990 | 14.460 | 14.460 | 73,889,042 |
| 2024-12-05 | 15.100 | 15.350 | 14.630 | 15.090 | 15.090 | 46,764,877 |
| 2024-12-04 | 15.840 | 16.390 | 15.100 | 15.270 | 15.270 | 60,839,440 |
| 2024-12-03 | 15.900 | 16.200 | 15.220 | 15.720 | 15.720 | 43,790,261 |
| 2024-12-02 | 15.500 | 16.400 | 15.200 | 15.770 | 15.770 | 73,729,206 |
| 2024-11-29 | 15.020 | 16.400 | 14.920 | 15.950 | 15.950 | 79,718,966 |
| 2024-11-28 | 14.370 | 15.830 | 14.330 | 15.270 | 15.270 | 89,901,414 |
| 2024-11-27 | 14.100 | 14.550 | 13.600 | 14.420 | 14.420 | 45,008,694 |
| 2024-11-26 | 14.340 | 15.200 | 14.050 | 14.230 | 14.230 | 56,587,883 |
| 2024-11-25 | 13.710 | 14.600 | 13.600 | 14.330 | 14.330 | 59,769,169 |
| 2024-11-22 | 14.750 | 15.030 | 13.880 | 13.980 | 13.980 | 79,111,596 |
| 2024-11-21 | 14.990 | 15.500 | 14.200 | 15.040 | 15.040 | 99,676,919 |
| 2024-11-20 | 15.400 | 15.750 | 13.980 | 14.660 | 14.660 | 114,030,589 |
| 2024-11-19 | 14.560 | 15.770 | 14.530 | 15.450 | 15.450 | 84,959,558 |
| 2024-11-18 | 14.820 | 15.150 | 14.140 | 14.560 | 14.560 | 71,064,032 |
| 2024-11-15 | 15.390 | 16.180 | 14.760 | 15.100 | 15.100 | 88,888,762 |
| 2024-11-14 | 16.660 | 17.180 | 15.400 | 15.420 | 15.420 | 97,168,048 |
| 2024-11-13 | 16.510 | 16.730 | 15.600 | 16.490 | 16.490 | 115,132,775 |
| 2024-11-12 | 16.500 | 17.070 | 16.160 | 16.330 | 16.330 | 203,492,686 |
| 2024-11-11 | 13.990 | 15.520 | 13.800 | 15.520 | 15.520 | 73,985,177 |
| 2024-11-08 | 13.140 | 14.110 | 13.090 | 14.110 | 14.110 | 130,649,623 |
| 2024-11-07 | 12.550 | 12.900 | 12.090 | 12.830 | 12.830 | 118,920,345 |
| 2024-11-06 | 12.370 | 13.590 | 12.230 | 13.220 | 13.220 | 159,535,989 |
| 2024-11-05 | 12.100 | 12.450 | 11.930 | 12.350 | 12.350 | 62,150,488 |
| 2024-11-04 | 12.110 | 12.730 | 12.010 | 12.180 | 12.180 | 55,676,231 |
| 2024-11-01 | 12.750 | 13.360 | 12.230 | 12.420 | 12.420 | 113,250,774 |
| 2024-10-31 | 12.650 | 13.210 | 12.230 | 12.790 | 12.790 | 140,003,423 |
| 2024-10-30 | 11.480 | 12.750 | 11.480 | 12.180 | 12.180 | 126,886,165 |
| 2024-10-29 | 12.600 | 13.240 | 11.710 | 11.770 | 11.770 | 132,092,546 |
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.