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
2026-10-21	20.960	21.330	19.930	20.500	20.500	5,454,076
2026-10-20	20.520	20.570	20.000	20.200	20.200	4,141,850
2026-10-19	20.500	20.860	20.310	20.520	20.520	3,106,701
2026-10-16	20.960	21.200	20.330	20.520	20.520	5,059,150
2026-10-15	20.920	21.600	20.500	20.700	20.700	4,956,097
2026-10-14	20.760	21.970	20.710	21.160	21.160	5,832,700
2026-10-13	20.770	20.950	19.500	20.700	20.700	6,117,614
2026-10-12	21.210	21.600	20.740	20.970	20.970	4,239,600
2026-10-09	21.850	22.070	20.810	21.300	21.300	6,341,251
2026-10-08	22.490	22.880	21.700	21.840	21.840	6,380,857
2026-09-30	21.510	23.100	21.310	22.710	22.710	10,168,135
2026-09-29	21.470	22.300	21.280	22.120	22.120	8,381,387
2026-09-28	22.100	22.180	21.330	21.570	21.570	5,171,181
2026-09-24	21.880	22.560	21.740	22.150	22.150	7,072,248
2026-09-23	22.040	22.230	21.680	21.880	21.880	7,104,927
2026-09-22	21.020	23.240	20.680	22.260	22.260	13,280,576
2026-09-21	22.180	22.570	20.520	21.150	21.150	11,527,774
2026-09-18	21.290	22.350	21.150	22.270	22.270	6,049,721
2026-09-17	21.230	21.760	21.010	21.130	21.130	3,387,346
2026-09-16	21.150	21.350	21.040	21.300	21.300	2,693,499
2026-09-15	21.300	21.640	21.050	21.110	21.110	2,720,296
2026-09-14	21.950	22.000	20.800	21.190	21.190	4,688,926
2026-09-11	22.500	22.700	21.820	22.090	22.090	4,142,504
2026-09-10	22.850	22.910	22.280	22.670	22.670	3,040,760
2026-09-09	22.920	23.050	22.550	22.800	22.800	5,056,404
2026-09-08	22.950	23.870	22.900	23.000	23.000	5,321,084
2026-09-07	22.190	23.030	22.020	22.860	22.860	5,473,092
2026-09-04	22.330	22.880	22.060	22.160	22.160	4,084,616
2026-09-03	21.970	22.270	21.800	22.190	22.190	2,546,948
2026-09-02	22.580	22.960	21.780	21.960	21.960	3,940,000
2026-09-01	21.600	22.470	21.580	22.270	22.270	4,816,325
2026-08-31	23.160	23.700	22.050	22.090	22.090	11,194,886
2026-08-28	23.630	24.050	23.530	23.730	23.730	4,924,310
2026-08-27	22.790	23.950	22.690	23.630	23.630	5,616,166
2026-08-26	22.500	23.070	22.310	22.810	22.810	4,333,737
2026-08-25	22.630	22.790	22.180	22.520	22.520	4,186,000
2026-08-24	22.760	23.200	22.550	22.620	22.620	3,742,461
2026-08-21	22.220	22.940	21.960	22.760	22.760	4,545,677
2026-08-20	22.490	22.810	22.270	22.300	22.300	4,852,821
2026-08-19	22.800	23.190	22.530	22.600	22.600	5,862,382
2026-08-18	24.220	24.900	22.180	22.910	22.910	14,513,799
2026-08-17	22.580	24.420	22.580	24.420	24.420	3,903,000
2026-08-14	22.500	22.650	21.930	22.200	22.200	4,822,201
2026-08-13	23.210	23.540	22.480	22.520	22.520	5,894,601
2026-08-12	22.880	23.450	22.720	23.190	23.190	3,648,464
2026-08-11	22.440	23.210	22.230	22.980	22.980	5,354,600
2026-08-10	22.140	22.660	21.720	22.310	22.310	4,782,200
2026-08-07	22.330	22.660	21.860	22.140	22.140	5,346,834
2026-08-06	22.040	22.570	21.950	22.390	22.390	4,726,101
2026-08-05	21.710	22.080	21.450	22.060	22.060	4,252,076
2026-08-04	20.460	21.840	20.380	21.570	21.570	5,884,383
2026-08-03	20.200	20.730	19.800	20.460	20.460	4,249,119
2026-07-31	19.650	20.550	19.500	20.240	20.240	7,263,714
2026-07-30	20.020	20.260	19.260	19.500	19.500	6,642,574
2026-07-29	18.910	20.600	18.810	20.130	20.130	11,135,411
2026-07-28	19.330	20.100	18.730	18.940	18.940	6,400,500
2026-07-27	19.030	19.700	19.000	19.540	19.540	5,183,700
2026-07-24	19.900	20.050	19.100	19.240	19.240	4,841,977
2026-07-23	19.990	20.290	19.800	19.950	19.950	4,481,000
2026-07-22	20.480	20.780	19.870	20.050	20.050	6,466,300

Page 1 of 21 · 1,212 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.