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
2025-10-24	28.860	29.270	28.160	28.360	28.321	6,325,934
2025-10-23	31.400	31.400	29.110	29.430	29.389	7,918,594
2025-10-22	27.400	29.370	27.200	28.860	28.820	8,642,429
2025-10-21	26.900	28.290	26.700	27.470	27.432	10,223,227
2025-10-20	29.000	29.680	28.510	29.530	29.489	4,810,508
2025-10-17	29.000	29.380	28.550	28.600	28.561	3,339,747
2025-10-16	29.120	29.880	28.840	29.080	29.040	4,084,240
2025-10-15	29.160	29.320	28.420	29.270	29.230	4,477,361
2025-10-14	30.020	30.490	28.880	28.950	28.910	6,686,643
2025-10-13	28.660	30.800	28.400	29.670	29.629	7,330,490
2025-10-10	29.510	30.350	29.180	29.560	29.519	8,803,986
2025-10-09	33.000	33.190	30.220	30.220	30.178	11,273,158
2025-09-30	31.760	34.000	31.260	33.580	33.534	13,399,571
2025-09-29	30.800	32.380	29.820	31.800	31.756	10,853,109
2025-09-26	29.850	31.500	29.200	30.630	30.588	11,942,261
2025-09-25	28.750	29.900	28.400	29.440	29.399	10,220,355
2025-09-24	28.490	29.450	28.300	28.670	28.630	9,447,898
2025-09-23	28.090	28.790	27.260	28.540	28.501	6,581,929
2025-09-22	28.100	28.270	27.410	28.100	28.061	5,180,412
2025-09-19	27.880	29.100	27.360	28.340	28.301	7,460,504
2025-09-18	27.500	29.350	27.390	27.890	27.852	11,258,248
2025-09-17	27.390	27.920	27.050	27.490	27.452	6,135,523
2025-09-16	27.620	27.940	27.270	27.620	27.582	4,174,151
2025-09-15	28.020	28.250	27.050	27.600	27.562	6,386,964
2025-09-12	28.300	28.870	27.850	28.120	28.081	5,905,017
2025-09-11	27.540	28.060	27.250	27.950	27.911	4,764,268
2025-09-10	27.180	27.880	27.180	27.500	27.462	4,926,153
2025-09-09	27.640	27.740	26.920	27.180	27.143	5,456,279
2025-09-08	28.710	28.860	27.430	27.630	27.592	8,813,499
2025-09-05	27.070	28.230	27.070	28.230	28.191	7,104,489
2025-09-04	28.080	28.370	26.600	26.940	26.903	9,229,497
2025-09-03	28.120	28.880	27.910	28.080	28.041	6,161,839
2025-09-02	29.130	29.460	27.850	28.100	28.061	9,563,020
2025-09-01	28.190	29.980	27.880	29.210	29.170	9,472,415
2025-08-29	28.700	29.170	28.300	28.660	28.620	9,563,331
2025-08-28	28.020	30.650	26.880	29.080	29.040	17,471,263
2025-08-27	29.980	31.380	29.770	29.770	29.729	16,286,446
2025-08-26	29.770	33.080	29.210	33.080	33.034	15,546,364
2025-08-25	27.520	30.130	27.010	30.070	30.029	12,572,867
2025-08-22	26.090	27.920	26.080	27.520	27.482	9,816,471
2025-08-21	26.200	26.500	25.690	25.990	25.954	9,568,089
2025-08-20	24.610	26.710	24.220	26.260	26.224	10,767,447
2025-08-19	24.600	25.440	24.320	24.500	24.466	7,111,328
2025-08-18	24.330	24.670	23.660	24.430	24.396	9,771,020
2025-08-15	22.260	24.330	22.030	24.060	24.027	10,105,138
2025-08-14	22.760	23.230	22.000	22.200	22.169	10,154,871
2025-08-13	22.690	22.980	22.480	22.810	22.779	8,990,357
2025-08-12	21.570	23.250	21.510	22.580	22.549	13,390,477
2025-08-11	20.860	21.640	20.610	21.450	21.420	7,723,122
2025-08-08	20.790	21.060	20.560	20.960	20.931	5,361,400
2025-08-07	20.180	21.040	20.080	20.620	20.592	6,590,999
2025-08-06	20.070	20.340	19.980	20.200	20.172	4,541,094
2025-08-05	19.500	20.300	19.370	20.070	20.042	8,025,328
2025-08-04	18.710	19.600	18.360	19.600	19.573	7,044,904
2025-08-01	18.850	19.170	18.730	18.800	18.774	3,473,902
2025-07-31	18.840	19.230	18.810	18.850	18.824	3,416,559
2025-07-30	19.020	19.270	18.810	18.890	18.864	4,532,100
2025-07-29	19.000	19.260	18.890	19.160	19.134	4,592,812
2025-07-28	19.160	19.360	18.890	18.900	18.874	4,819,801
2025-07-25	19.010	19.330	18.890	19.160	19.134	4,224,610

← NewerPage 5 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.