Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.240 | 5.360 | 5.170 | 5.340 | 5.263 | 5,168,523 |
| 2022-05-09 | 5.070 | 5.300 | 5.060 | 5.300 | 5.224 | 6,130,918 |
| 2022-05-06 | 5.200 | 5.250 | 5.050 | 5.110 | 5.036 | 7,073,482 |
| 2022-05-05 | 5.520 | 5.530 | 5.300 | 5.400 | 5.322 | 8,088,700 |
| 2022-04-29 | 5.080 | 5.490 | 5.080 | 5.490 | 5.411 | 9,793,613 |
| 2022-04-28 | 5.010 | 5.180 | 4.850 | 5.030 | 4.957 | 7,479,082 |
| 2022-04-27 | 5.120 | 5.160 | 4.880 | 5.100 | 5.026 | 8,385,890 |
| 2022-04-26 | 5.340 | 5.420 | 5.100 | 5.170 | 5.095 | 7,889,683 |
| 2022-04-25 | 5.790 | 5.800 | 5.310 | 5.310 | 5.233 | 7,846,983 |
| 2022-04-22 | 5.710 | 5.970 | 5.710 | 5.880 | 5.795 | 6,659,960 |
| 2022-04-21 | 6.020 | 6.090 | 5.700 | 5.760 | 5.677 | 7,519,600 |
| 2022-04-20 | 6.270 | 6.340 | 6.000 | 6.080 | 5.992 | 7,794,657 |
| 2022-04-19 | 6.110 | 6.440 | 6.000 | 6.330 | 6.239 | 11,219,353 |
| 2022-04-18 | 6.240 | 6.630 | 6.140 | 6.160 | 6.071 | 11,343,143 |
| 2022-04-15 | 6.350 | 6.630 | 6.020 | 6.310 | 6.219 | 11,515,916 |
| 2022-04-14 | 6.190 | 6.720 | 6.110 | 6.430 | 6.337 | 11,340,121 |
| 2022-04-13 | 6.450 | 6.450 | 5.890 | 6.190 | 6.101 | 17,906,997 |
| 2022-04-12 | 6.380 | 6.720 | 6.230 | 6.380 | 6.288 | 20,688,405 |
| 2022-04-11 | 7.000 | 7.020 | 6.360 | 6.560 | 6.465 | 21,828,820 |
| 2022-04-08 | 6.560 | 7.000 | 6.390 | 6.960 | 6.860 | 31,339,773 |
| 2022-04-07 | 6.400 | 7.210 | 6.210 | 6.730 | 6.633 | 30,389,535 |
| 2022-04-06 | 6.680 | 6.850 | 6.150 | 6.550 | 6.456 | 24,608,380 |
| 2022-04-01 | 6.240 | 6.460 | 6.190 | 6.450 | 6.357 | 14,927,276 |
| 2022-03-31 | 6.110 | 6.460 | 6.110 | 6.360 | 6.268 | 19,625,763 |
| 2022-03-30 | 6.080 | 6.270 | 5.940 | 6.180 | 6.091 | 13,111,992 |
| 2022-03-29 | 5.990 | 6.070 | 5.880 | 5.910 | 5.825 | 7,551,886 |
| 2022-03-28 | 5.880 | 6.140 | 5.780 | 6.040 | 5.953 | 10,913,295 |
| 2022-03-25 | 5.880 | 5.980 | 5.750 | 5.880 | 5.795 | 7,680,311 |
| 2022-03-24 | 5.730 | 6.030 | 5.730 | 5.820 | 5.736 | 7,431,063 |
| 2022-03-23 | 5.640 | 5.840 | 5.640 | 5.790 | 5.707 | 7,403,587 |
| 2022-03-22 | 5.510 | 5.740 | 5.450 | 5.700 | 5.618 | 8,026,140 |
| 2022-03-21 | 5.430 | 5.560 | 5.380 | 5.520 | 5.440 | 4,396,700 |
| 2022-03-18 | 5.170 | 5.430 | 5.150 | 5.390 | 5.312 | 4,636,421 |
| 2022-03-17 | 5.090 | 5.300 | 5.080 | 5.190 | 5.115 | 4,368,300 |
| 2022-03-16 | 4.940 | 5.060 | 4.810 | 5.040 | 4.967 | 2,633,691 |
| 2022-03-15 | 5.210 | 5.220 | 4.860 | 4.870 | 4.800 | 4,045,508 |
| 2022-03-14 | 5.280 | 5.390 | 5.230 | 5.240 | 5.164 | 2,205,000 |
| 2022-03-11 | 5.290 | 5.360 | 5.140 | 5.350 | 5.273 | 2,865,860 |
| 2022-03-10 | 5.340 | 5.430 | 5.300 | 5.340 | 5.263 | 2,225,700 |
| 2022-03-09 | 5.510 | 5.570 | 5.130 | 5.290 | 5.214 | 4,254,527 |
| 2022-03-08 | 5.620 | 5.670 | 5.450 | 5.460 | 5.381 | 4,266,140 |
| 2022-03-07 | 5.700 | 5.750 | 5.620 | 5.640 | 5.559 | 2,963,420 |
| 2022-03-04 | 5.770 | 5.780 | 5.640 | 5.690 | 5.608 | 4,346,900 |
| 2022-03-03 | 5.780 | 5.860 | 5.720 | 5.770 | 5.687 | 5,090,776 |
| 2022-03-02 | 5.670 | 5.730 | 5.620 | 5.710 | 5.628 | 5,510,865 |
| 2022-03-01 | 5.520 | 5.770 | 5.460 | 5.680 | 5.598 | 9,072,039 |
| 2022-02-28 | 5.350 | 5.850 | 5.240 | 5.560 | 5.480 | 9,587,687 |
| 2022-02-25 | 5.370 | 5.400 | 5.300 | 5.320 | 5.243 | 2,937,041 |
| 2022-02-24 | 5.560 | 5.570 | 5.250 | 5.300 | 5.224 | 5,339,541 |
| 2022-02-23 | 5.630 | 5.660 | 5.550 | 5.560 | 5.480 | 3,948,161 |
| 2022-02-22 | 5.730 | 5.740 | 5.600 | 5.620 | 5.539 | 3,573,133 |
| 2022-02-21 | 5.680 | 5.760 | 5.630 | 5.740 | 5.657 | 3,742,526 |
| 2022-02-18 | 5.580 | 5.680 | 5.520 | 5.680 | 5.598 | 3,641,780 |
| 2022-02-17 | 5.640 | 5.650 | 5.550 | 5.570 | 5.490 | 2,649,994 |
| 2022-02-16 | 5.470 | 5.650 | 5.470 | 5.630 | 5.549 | 3,097,041 |
| 2022-02-15 | 5.620 | 5.660 | 5.400 | 5.450 | 5.371 | 3,608,036 |
| 2022-02-14 | 5.520 | 5.660 | 5.520 | 5.620 | 5.539 | 4,043,294 |
| 2022-02-11 | 5.690 | 5.910 | 5.570 | 5.600 | 5.519 | 6,851,004 |
| 2022-02-10 | 5.590 | 5.620 | 5.520 | 5.610 | 5.529 | 2,296,027 |
| 2022-02-09 | 5.600 | 5.660 | 5.550 | 5.620 | 5.539 | 3,680,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0260 CNY |
| 2022-07-13 | 0.0500 CNY |
| 2021-07-13 | 0.1200 CNY |
| 2019-08-27 | 0.2550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.