Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.110 | 6.160 | 6.070 | 6.120 | 6.120 | 11,798,117 |
| 2025-07-24 | 6.070 | 6.150 | 6.060 | 6.110 | 6.110 | 14,414,560 |
| 2025-07-23 | 6.150 | 6.230 | 6.080 | 6.100 | 6.100 | 15,780,180 |
| 2025-07-22 | 6.200 | 6.220 | 6.060 | 6.150 | 6.150 | 14,401,684 |
| 2025-07-21 | 6.120 | 6.180 | 6.090 | 6.150 | 6.150 | 13,743,354 |
| 2025-07-18 | 6.150 | 6.160 | 6.050 | 6.100 | 6.100 | 16,097,125 |
| 2025-07-17 | 6.190 | 6.290 | 6.120 | 6.140 | 6.140 | 19,812,896 |
| 2025-07-16 | 6.200 | 6.380 | 6.100 | 6.200 | 6.200 | 29,284,800 |
| 2025-07-15 | 6.190 | 6.390 | 5.990 | 6.270 | 6.270 | 38,787,619 |
| 2025-07-14 | 6.470 | 6.530 | 6.160 | 6.190 | 6.190 | 39,666,640 |
| 2025-07-11 | 6.220 | 6.690 | 6.220 | 6.550 | 6.550 | 47,534,846 |
| 2025-07-10 | 6.060 | 6.270 | 6.030 | 6.230 | 6.230 | 27,886,249 |
| 2025-07-09 | 5.960 | 6.180 | 5.920 | 6.080 | 6.080 | 26,945,466 |
| 2025-07-08 | 5.930 | 5.980 | 5.870 | 5.960 | 5.960 | 12,528,540 |
| 2025-07-07 | 5.730 | 5.980 | 5.730 | 5.920 | 5.920 | 15,888,632 |
| 2025-07-04 | 5.810 | 5.870 | 5.730 | 5.780 | 5.780 | 11,366,780 |
| 2025-07-03 | 5.810 | 5.890 | 5.770 | 5.800 | 5.800 | 9,215,780 |
| 2025-07-02 | 5.780 | 5.820 | 5.740 | 5.800 | 5.800 | 9,231,654 |
| 2025-07-01 | 5.860 | 5.870 | 5.740 | 5.790 | 5.790 | 11,711,220 |
| 2025-06-30 | 5.900 | 5.930 | 5.820 | 5.860 | 5.860 | 13,453,621 |
| 2025-06-27 | 5.880 | 6.020 | 5.820 | 5.910 | 5.910 | 20,431,061 |
| 2025-06-26 | 5.920 | 5.960 | 5.750 | 5.800 | 5.800 | 35,764,263 |
| 2025-06-25 | 5.490 | 6.040 | 5.470 | 5.930 | 5.930 | 58,997,994 |
| 2025-06-24 | 5.380 | 5.540 | 5.360 | 5.490 | 5.490 | 15,034,253 |
| 2025-06-23 | 5.350 | 5.400 | 5.280 | 5.380 | 5.380 | 12,704,791 |
| 2025-06-20 | 5.530 | 5.550 | 5.370 | 5.370 | 5.370 | 17,759,760 |
| 2025-06-19 | 5.860 | 5.880 | 5.430 | 5.430 | 5.430 | 36,117,989 |
| 2025-06-18 | 6.380 | 6.410 | 5.720 | 5.740 | 5.740 | 54,008,402 |
| 2025-06-17 | 6.160 | 6.650 | 6.160 | 6.360 | 6.360 | 59,103,892 |
| 2025-06-16 | 5.730 | 6.180 | 5.720 | 6.080 | 6.080 | 38,689,757 |
| 2025-06-13 | 5.910 | 5.930 | 5.710 | 5.730 | 5.730 | 24,448,600 |
| 2025-06-12 | 5.730 | 6.100 | 5.720 | 6.010 | 6.010 | 34,188,266 |
| 2025-06-11 | 5.700 | 5.800 | 5.620 | 5.750 | 5.750 | 13,284,018 |
| 2025-06-10 | 5.750 | 5.820 | 5.660 | 5.720 | 5.720 | 16,811,449 |
| 2025-06-09 | 5.680 | 5.870 | 5.610 | 5.750 | 5.750 | 25,554,080 |
| 2025-06-06 | 5.710 | 5.800 | 5.620 | 5.670 | 5.670 | 26,309,423 |
| 2025-06-05 | 5.710 | 5.900 | 5.630 | 5.710 | 5.710 | 52,651,318 |
| 2025-06-04 | 5.470 | 6.050 | 5.470 | 5.820 | 5.820 | 70,542,734 |
| 2025-06-03 | 5.310 | 5.640 | 5.300 | 5.500 | 5.500 | 22,534,198 |
| 2025-05-30 | 5.330 | 5.600 | 5.320 | 5.380 | 5.380 | 16,172,388 |
| 2025-05-29 | 5.290 | 5.350 | 5.260 | 5.330 | 5.330 | 4,753,416 |
| 2025-05-28 | 5.300 | 5.330 | 5.250 | 5.300 | 5.300 | 3,925,260 |
| 2025-05-27 | 5.210 | 5.320 | 5.210 | 5.300 | 5.300 | 4,895,919 |
| 2025-05-26 | 5.190 | 5.270 | 5.160 | 5.230 | 5.230 | 3,734,339 |
| 2025-05-23 | 5.280 | 5.280 | 5.180 | 5.190 | 5.190 | 4,312,461 |
| 2025-05-22 | 5.350 | 5.380 | 5.260 | 5.290 | 5.290 | 4,947,060 |
| 2025-05-21 | 5.380 | 5.410 | 5.330 | 5.380 | 5.380 | 4,469,899 |
| 2025-05-20 | 5.380 | 5.410 | 5.320 | 5.380 | 5.380 | 5,679,600 |
| 2025-05-19 | 5.320 | 5.430 | 5.300 | 5.390 | 5.390 | 10,705,060 |
| 2025-05-16 | 5.340 | 5.350 | 5.270 | 5.290 | 5.290 | 4,833,520 |
| 2025-05-15 | 5.340 | 5.350 | 5.260 | 5.330 | 5.330 | 5,678,669 |
| 2025-05-14 | 5.270 | 5.360 | 5.230 | 5.350 | 5.350 | 6,509,312 |
| 2025-05-13 | 5.360 | 5.360 | 5.270 | 5.280 | 5.280 | 4,653,060 |
| 2025-05-12 | 5.350 | 5.380 | 5.300 | 5.310 | 5.310 | 5,597,540 |
| 2025-05-09 | 5.360 | 5.410 | 5.270 | 5.350 | 5.350 | 7,487,601 |
| 2025-05-08 | 5.310 | 5.430 | 5.310 | 5.360 | 5.360 | 11,013,901 |
| 2025-05-07 | 5.400 | 5.550 | 5.330 | 5.360 | 5.360 | 19,295,584 |
| 2025-05-06 | 5.250 | 5.340 | 5.210 | 5.290 | 5.290 | 20,755,529 |
| 2025-04-30 | 5.400 | 5.550 | 5.240 | 5.270 | 5.270 | 29,326,832 |
| 2025-04-29 | 5.040 | 5.100 | 5.000 | 5.070 | 5.070 | 5,125,220 |
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.