Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.800 | 4.840 | 4.780 | 4.800 | 4.731 | 770,469 |
| 2021-11-05 | 4.840 | 4.860 | 4.780 | 4.800 | 4.731 | 987,600 |
| 2021-11-04 | 4.850 | 4.880 | 4.810 | 4.840 | 4.770 | 1,070,637 |
| 2021-11-03 | 4.820 | 4.870 | 4.790 | 4.850 | 4.780 | 907,023 |
| 2021-11-02 | 4.880 | 4.920 | 4.760 | 4.850 | 4.780 | 1,423,982 |
| 2021-11-01 | 4.970 | 4.970 | 4.890 | 4.900 | 4.829 | 1,066,638 |
| 2021-10-29 | 4.830 | 5.010 | 4.820 | 4.970 | 4.898 | 1,666,685 |
| 2021-10-28 | 4.830 | 4.880 | 4.810 | 4.850 | 4.780 | 1,119,518 |
| 2021-10-27 | 4.960 | 4.980 | 4.850 | 4.860 | 4.790 | 1,394,038 |
| 2021-10-26 | 5.000 | 5.000 | 4.950 | 4.960 | 4.888 | 998,780 |
| 2021-10-25 | 5.070 | 5.070 | 4.980 | 4.990 | 4.918 | 1,272,863 |
| 2021-10-22 | 5.080 | 5.170 | 5.070 | 5.070 | 4.997 | 1,023,369 |
| 2021-10-21 | 5.110 | 5.140 | 5.080 | 5.090 | 5.017 | 655,600 |
| 2021-10-20 | 5.180 | 5.190 | 5.090 | 5.110 | 5.036 | 1,517,356 |
| 2021-10-19 | 5.220 | 5.230 | 5.170 | 5.180 | 5.105 | 728,080 |
| 2021-10-18 | 5.170 | 5.230 | 5.150 | 5.220 | 5.145 | 699,162 |
| 2021-10-15 | 5.210 | 5.250 | 5.140 | 5.170 | 5.095 | 955,660 |
| 2021-10-14 | 5.210 | 5.260 | 5.160 | 5.210 | 5.135 | 638,917 |
← NewerPage 21 of 21 · 1,218 trading days
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.