ShenZhen Special Economic Zone Real Estate & Properties Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.480	20.780	19.870	20.050	20.050	6,466,300
2026-07-21	20.310	20.940	19.710	20.590	20.590	6,833,177
2026-07-20	21.200	21.630	20.180	20.450	20.450	6,826,114
2026-07-17	21.150	22.380	21.090	21.120	21.120	6,686,381
2026-07-16	21.780	21.780	21.060	21.370	21.370	5,560,300
2026-07-15	21.230	21.860	20.160	21.840	21.840	8,230,770
2026-07-14	22.600	22.600	21.010	21.320	21.320	5,924,082
2026-07-13	22.780	23.600	22.230	22.230	22.230	8,779,275
2026-07-10	23.580	24.560	22.580	22.620	22.620	9,043,306
2026-07-09	22.130	23.970	21.880	23.920	23.920	8,427,214
2026-07-08	22.290	22.580	21.960	22.110	22.110	4,112,940
2026-07-07	22.940	23.250	22.160	22.290	22.290	5,119,715
2026-07-06	22.680	23.180	22.500	22.940	22.940	5,702,067
2026-07-03	21.730	23.170	21.470	22.680	22.680	8,415,400
2026-07-02	22.430	22.800	21.700	21.710	21.710	7,877,852
2026-07-01	22.300	23.780	21.850	22.500	22.500	10,507,347
2026-06-30	21.900	22.580	21.310	22.050	22.050	10,527,848
2026-06-29	24.200	24.330	22.030	22.060	22.060	11,230,899
2026-06-26	24.370	25.000	23.340	23.340	23.340	11,397,497
2026-06-25	25.000	25.500	23.820	24.050	24.050	15,785,677
2026-06-24	27.480	27.660	26.150	26.150	26.150	5,418,700
2026-06-23	29.440	30.050	28.940	29.050	29.050	9,628,680
2026-06-22	29.530	29.530	27.470	29.240	29.240	11,548,502
2026-06-18	28.850	29.350	27.900	29.230	29.230	9,876,370
2026-06-17	27.960	28.800	27.090	28.570	28.570	13,585,710
2026-06-16	25.340	27.620	25.000	27.620	27.620	10,046,610
2026-06-15	25.330	25.730	24.730	25.110	25.110	8,205,435
2026-06-12	25.430	26.090	25.060	25.340	25.305	9,495,887
2026-06-11	26.860	28.330	25.040	25.460	25.425	18,724,121
2026-06-10	25.760	26.990	25.360	26.990	26.953	4,918,899
2026-06-09	22.520	24.540	22.340	24.540	24.506	5,322,802
2026-06-08	23.010	23.090	21.900	22.310	22.279	6,728,117
2026-06-05	23.300	23.580	22.910	23.090	23.058	5,054,200
2026-06-04	23.400	23.850	23.210	23.440	23.408	4,877,035
2026-06-03	23.610	23.850	23.250	23.460	23.428	4,961,842
2026-06-02	23.930	24.150	23.300	23.500	23.468	6,658,047
2026-06-01	24.400	25.580	23.790	23.930	23.897	10,191,194
2026-05-29	25.130	25.700	24.530	24.750	24.716	11,107,924
2026-05-28	25.480	25.930	24.730	25.080	25.045	8,124,473
2026-05-27	24.820	25.760	24.620	25.480	25.445	10,807,805
2026-05-26	24.810	25.280	24.360	24.950	24.916	8,785,981
2026-05-25	25.580	25.900	24.690	24.770	24.736	10,121,777
2026-05-22	24.810	26.750	23.260	25.500	25.465	21,901,918
2026-05-21	25.930	26.680	24.430	24.670	24.636	22,990,284
2026-05-20	29.070	29.330	26.480	26.480	26.443	23,132,881
2026-05-19	30.220	31.110	29.380	29.420	29.379	16,680,343
2026-05-18	28.970	30.590	28.350	29.820	29.779	13,427,694
2026-05-15	28.290	29.960	28.150	28.910	28.870	14,670,110
2026-05-14	26.590	28.740	26.330	28.010	27.971	19,213,904
2026-05-13	27.020	27.540	26.160	26.700	26.663	25,993,105
2026-05-12	24.490	26.490	24.100	26.490	26.453	25,545,742
2026-05-11	21.900	24.080	21.800	24.080	24.047	13,248,919
2026-05-08	21.430	22.100	21.300	21.890	21.860	6,264,300
2026-05-07	21.240	21.490	21.120	21.390	21.361	5,227,113
2026-05-06	21.380	21.740	21.040	21.140	21.111	9,627,300
2026-04-30	20.810	21.350	20.250	21.260	21.231	8,575,227
2026-04-29	20.410	21.160	20.360	20.950	20.921	5,862,227
2026-04-28	20.690	21.040	20.090	20.350	20.322	5,183,275
2026-04-27	20.250	20.880	20.080	20.740	20.711	4,863,059
2026-04-24	20.320	20.490	20.020	20.170	20.142	3,282,114

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0350 CNY
2023-06-28	0.0610 CNY
2022-07-05	0.0880 CNY
2021-05-31	0.0870 CNY
2020-05-21	0.1650 CNY
2019-05-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.