Shanghai Xinmei Real Estate Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.750 | 12.200 | 11.350 | 12.200 | 12.200 | 188,060,273 |
| 2024-10-25 | 10.010 | 11.090 | 10.010 | 11.090 | 11.090 | 86,226,575 |
| 2024-10-24 | 10.600 | 10.600 | 10.030 | 10.080 | 10.080 | 70,411,845 |
| 2024-10-23 | 9.770 | 10.840 | 9.650 | 10.590 | 10.590 | 119,370,370 |
| 2024-10-22 | 9.330 | 9.920 | 9.110 | 9.850 | 9.850 | 72,553,799 |
| 2024-10-21 | 9.220 | 9.830 | 9.180 | 9.470 | 9.470 | 67,659,991 |
| 2024-10-18 | 8.830 | 9.300 | 8.770 | 9.060 | 9.060 | 46,916,844 |
| 2024-10-17 | 8.980 | 9.110 | 8.830 | 8.830 | 8.830 | 26,674,416 |
| 2024-10-16 | 9.000 | 9.140 | 8.840 | 8.920 | 8.920 | 32,222,460 |
| 2024-10-15 | 9.340 | 9.580 | 9.160 | 9.190 | 9.190 | 35,829,565 |
| 2024-10-14 | 9.050 | 9.480 | 8.970 | 9.420 | 9.420 | 47,406,445 |
| 2024-10-11 | 9.330 | 9.430 | 8.860 | 9.000 | 9.000 | 42,749,445 |
| 2024-10-10 | 9.810 | 10.080 | 9.420 | 9.570 | 9.570 | 46,833,523 |
| 2024-10-09 | 10.800 | 10.800 | 9.920 | 9.920 | 9.920 | 70,262,973 |
| 2024-10-08 | 11.330 | 11.330 | 10.350 | 11.020 | 11.020 | 102,147,309 |
| 2024-09-30 | 10.000 | 10.300 | 9.600 | 10.300 | 10.300 | 94,427,617 |
| 2024-09-27 | 8.940 | 9.390 | 8.830 | 9.360 | 9.360 | 35,589,303 |
| 2024-09-26 | 8.140 | 8.580 | 8.060 | 8.580 | 8.580 | 41,160,327 |
| 2024-09-25 | 8.020 | 8.340 | 8.020 | 8.110 | 8.110 | 44,599,076 |
| 2024-09-24 | 7.550 | 8.030 | 7.480 | 7.990 | 7.990 | 48,784,195 |
| 2024-09-23 | 7.530 | 7.590 | 7.430 | 7.450 | 7.450 | 14,994,003 |
| 2024-09-20 | 7.690 | 7.690 | 7.440 | 7.540 | 7.540 | 23,156,199 |
| 2024-09-19 | 7.450 | 8.130 | 7.360 | 7.670 | 7.670 | 37,153,073 |
| 2024-09-18 | 7.630 | 7.660 | 7.360 | 7.390 | 7.390 | 19,531,612 |
| 2024-09-13 | 7.980 | 8.050 | 7.630 | 7.630 | 7.630 | 22,745,038 |
| 2024-09-12 | 7.910 | 8.340 | 7.880 | 7.990 | 7.990 | 33,745,175 |
| 2024-09-11 | 7.800 | 8.090 | 7.770 | 7.920 | 7.920 | 23,245,237 |
| 2024-09-10 | 7.980 | 8.070 | 7.770 | 7.830 | 7.830 | 19,853,080 |
| 2024-09-09 | 8.000 | 8.120 | 7.930 | 7.980 | 7.980 | 16,724,340 |
| 2024-09-06 | 8.300 | 8.300 | 8.040 | 8.060 | 8.060 | 22,377,820 |
| 2024-09-05 | 8.140 | 8.510 | 8.080 | 8.350 | 8.350 | 34,778,925 |
| 2024-09-04 | 8.070 | 8.400 | 8.020 | 8.130 | 8.130 | 35,170,312 |
| 2024-09-03 | 7.850 | 8.170 | 7.780 | 8.070 | 8.070 | 27,222,620 |
| 2024-09-02 | 8.050 | 8.250 | 7.800 | 7.840 | 7.840 | 29,869,700 |
| 2024-08-30 | 8.000 | 8.340 | 7.900 | 8.120 | 8.120 | 51,512,671 |
| 2024-08-29 | 7.590 | 8.370 | 7.590 | 8.060 | 8.060 | 47,975,685 |
| 2024-08-28 | 7.650 | 7.740 | 7.470 | 7.650 | 7.650 | 17,829,346 |
| 2024-08-27 | 7.770 | 7.970 | 7.510 | 7.710 | 7.710 | 32,189,395 |
| 2024-08-26 | 7.700 | 7.910 | 7.660 | 7.770 | 7.770 | 24,403,007 |
| 2024-08-23 | 7.890 | 7.970 | 7.690 | 7.690 | 7.690 | 23,579,940 |
| 2024-08-22 | 8.230 | 8.300 | 7.960 | 7.970 | 7.970 | 16,865,243 |
| 2024-08-21 | 8.280 | 8.380 | 8.170 | 8.230 | 8.230 | 10,944,532 |
| 2024-08-20 | 8.310 | 8.500 | 8.220 | 8.310 | 8.310 | 17,699,188 |
| 2024-08-19 | 8.530 | 8.530 | 8.280 | 8.310 | 8.310 | 17,774,445 |
| 2024-08-16 | 8.750 | 8.780 | 8.480 | 8.490 | 8.490 | 18,041,373 |
| 2024-08-15 | 8.520 | 8.910 | 8.460 | 8.750 | 8.750 | 25,641,241 |
| 2024-08-14 | 8.860 | 9.130 | 8.670 | 8.670 | 8.670 | 19,236,052 |
| 2024-08-13 | 8.810 | 8.920 | 8.610 | 8.830 | 8.830 | 25,026,802 |
| 2024-08-12 | 9.080 | 9.200 | 8.870 | 8.910 | 8.910 | 22,101,287 |
| 2024-08-09 | 9.090 | 9.180 | 8.910 | 8.910 | 8.910 | 22,456,796 |
| 2024-08-08 | 9.170 | 9.350 | 9.070 | 9.100 | 9.100 | 32,229,794 |
| 2024-08-07 | 9.380 | 9.440 | 9.160 | 9.260 | 9.260 | 39,702,488 |
| 2024-08-06 | 9.280 | 9.740 | 9.200 | 9.480 | 9.480 | 73,452,972 |
| 2024-08-05 | 8.870 | 9.670 | 8.850 | 9.100 | 9.100 | 64,030,812 |
| 2024-08-02 | 9.120 | 9.360 | 8.930 | 8.960 | 8.960 | 32,956,800 |
| 2024-08-01 | 9.370 | 9.440 | 9.110 | 9.150 | 9.150 | 37,798,218 |
| 2024-07-31 | 8.920 | 9.460 | 8.740 | 9.430 | 9.430 | 56,243,489 |
| 2024-07-30 | 8.990 | 9.080 | 8.680 | 8.920 | 8.920 | 37,325,264 |
| 2024-07-29 | 9.340 | 9.350 | 8.980 | 9.020 | 9.020 | 41,482,478 |
| 2024-07-26 | 9.470 | 9.490 | 9.210 | 9.360 | 9.360 | 52,767,484 |
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.