Shanghai New Huang Pu Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.760 | 4.770 | 4.640 | 4.650 | 4.650 | 6,926,272 |
| 2026-10-21 | 4.780 | 4.850 | 4.740 | 4.760 | 4.760 | 8,205,400 |
| 2026-10-20 | 4.780 | 4.820 | 4.720 | 4.770 | 4.770 | 7,372,400 |
| 2026-10-19 | 4.880 | 4.920 | 4.740 | 4.780 | 4.780 | 10,868,736 |
| 2026-10-16 | 4.880 | 5.080 | 4.850 | 4.910 | 4.910 | 12,413,899 |
| 2026-10-15 | 4.950 | 4.970 | 4.800 | 4.830 | 4.830 | 10,148,149 |
| 2026-10-14 | 5.060 | 5.140 | 4.990 | 5.000 | 5.000 | 8,550,261 |
| 2026-10-13 | 5.090 | 5.130 | 4.990 | 5.090 | 5.090 | 9,873,860 |
| 2026-10-12 | 5.240 | 5.320 | 5.080 | 5.120 | 5.120 | 11,417,000 |
| 2026-10-09 | 5.240 | 5.330 | 5.110 | 5.260 | 5.260 | 14,680,596 |
| 2026-10-08 | 5.260 | 5.400 | 5.190 | 5.260 | 5.260 | 17,756,400 |
| 2026-09-30 | 5.230 | 5.370 | 4.990 | 5.300 | 5.300 | 27,047,361 |
| 2026-09-29 | 5.050 | 5.260 | 5.020 | 5.230 | 5.230 | 16,265,502 |
| 2026-09-28 | 5.020 | 5.120 | 4.950 | 5.050 | 5.050 | 10,816,520 |
| 2026-09-24 | 5.100 | 5.180 | 5.010 | 5.060 | 5.060 | 12,782,160 |
| 2026-09-23 | 5.080 | 5.260 | 5.080 | 5.150 | 5.150 | 18,958,040 |
| 2026-09-22 | 5.070 | 5.160 | 5.040 | 5.120 | 5.120 | 18,286,835 |
Page 1 of 1 · 17 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.