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
2026-04-23	20.150	20.620	19.950	20.330	20.302	4,212,527
2026-04-22	19.890	20.250	19.860	20.140	20.112	3,310,280
2026-04-21	20.050	20.110	19.750	19.930	19.903	3,470,646
2026-04-20	20.340	20.400	19.950	19.960	19.932	3,790,502
2026-04-17	20.200	20.580	19.940	20.370	20.342	4,206,288
2026-04-16	19.810	20.250	19.710	20.160	20.132	3,646,701
2026-04-15	20.000	20.200	19.710	19.730	19.703	2,863,300
2026-04-14	20.080	20.200	19.570	19.960	19.932	4,638,285
2026-04-13	20.300	20.550	19.800	19.860	19.833	4,391,700
2026-04-10	20.200	20.620	20.040	20.370	20.342	3,364,246
2026-04-09	20.170	20.190	19.760	20.010	19.982	3,516,032
2026-04-08	19.390	20.350	19.360	20.150	20.122	6,552,622
2026-04-07	19.270	19.480	18.910	19.080	19.054	3,742,000
2026-04-03	19.800	19.800	19.000	19.270	19.243	4,169,969
2026-04-02	19.380	19.660	18.970	19.520	19.493	4,788,563
2026-04-01	19.350	19.500	19.200	19.420	19.393	2,590,309
2026-03-31	19.540	19.670	19.120	19.120	19.094	3,267,180
2026-03-30	18.940	19.690	18.720	19.440	19.413	4,341,500
2026-03-27	19.020	19.300	18.720	19.210	19.184	2,597,802
2026-03-26	19.620	19.780	18.910	19.040	19.014	3,344,781
2026-03-25	19.290	19.940	19.270	19.660	19.633	5,919,329
2026-03-24	18.890	19.300	18.510	19.290	19.263	6,918,340
2026-03-23	19.450	19.450	17.700	18.600	18.574	7,660,625
2026-03-20	20.350	20.420	19.500	19.640	19.613	5,706,026
2026-03-19	20.770	20.780	20.110	20.250	20.222	4,542,496
2026-03-18	20.890	21.000	20.520	20.920	20.891	3,138,384
2026-03-17	21.200	21.310	20.780	20.800	20.771	3,813,209
2026-03-16	20.700	21.390	20.630	21.040	21.011	4,491,125
2026-03-13	21.170	21.220	20.610	20.630	20.602	3,247,389
2026-03-12	21.870	21.870	20.770	20.870	20.841	5,075,956
2026-03-11	21.970	22.040	21.650	21.760	21.730	3,484,059
2026-03-10	21.620	22.070	21.350	21.990	21.960	3,883,801
2026-03-09	21.580	21.770	20.700	21.320	21.291	6,304,629
2026-03-06	21.100	21.950	21.100	21.780	21.750	4,458,613
2026-03-05	21.470	21.620	21.000	21.200	21.171	5,037,115
2026-03-04	21.660	21.940	20.940	21.120	21.091	7,617,808
2026-03-03	22.810	22.980	21.730	21.850	21.820	7,394,583
2026-03-02	22.500	23.300	22.300	22.800	22.769	7,373,518
2026-02-27	23.250	23.360	22.860	23.210	23.178	4,874,901
2026-02-26	23.530	23.760	23.090	23.200	23.168	6,151,701
2026-02-25	23.100	23.970	23.050	23.540	23.508	8,620,597
2026-02-24	23.280	23.760	23.010	23.040	23.008	7,300,892
2026-02-13	23.030	23.690	22.880	23.180	23.148	7,701,200
2026-02-12	23.090	23.450	22.910	23.090	23.058	7,452,401
2026-02-11	21.780	23.750	21.620	23.210	23.178	15,671,742
2026-02-10	22.370	22.400	21.680	21.700	21.670	5,886,542
2026-02-09	22.220	22.610	21.770	22.360	22.329	9,038,512
2026-02-06	22.850	22.870	22.010	22.100	22.070	9,123,974
2026-02-05	22.760	23.480	22.520	23.080	23.048	12,639,700
2026-02-04	23.000	23.180	22.270	22.840	22.809	11,254,643
2026-02-03	22.780	22.990	21.980	22.860	22.828	12,587,426
2026-02-02	21.930	23.560	21.880	22.360	22.329	18,381,106
2026-01-30	22.000	22.770	21.320	22.080	22.050	23,907,380
2026-01-29	20.050	21.970	19.820	21.970	21.940	8,565,520
2026-01-28	20.100	20.250	19.720	19.970	19.942	5,796,060
2026-01-27	20.680	20.790	19.930	20.120	20.092	6,750,954
2026-01-26	21.330	21.430	20.590	20.700	20.671	7,263,305
2026-01-23	21.360	21.600	21.250	21.390	21.361	5,998,829
2026-01-22	21.560	21.650	21.000	21.360	21.331	6,730,120
2026-01-21	21.010	21.900	20.980	21.440	21.410	8,111,710

← NewerPage 3 of 21 · 1,218 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.