Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.160	9.240	8.990	9.010	9.010	71,549,390
2024-07-22	9.200	9.210	8.950	9.140	9.140	85,710,809
2024-07-19	9.370	9.420	9.080	9.190	9.190	121,299,834
2024-07-18	9.310	9.520	9.180	9.480	9.480	115,643,347
2024-07-17	9.120	9.490	9.080	9.350	9.350	136,243,883
2024-07-16	8.980	9.250	8.870	9.100	9.100	97,281,176
2024-07-15	8.860	9.150	8.820	9.000	9.000	94,554,230
2024-07-12	8.950	9.270	8.850	9.020	9.020	176,903,894
2024-07-11	8.620	8.790	8.520	8.690	8.690	95,413,884
2024-07-10	8.450	8.650	8.270	8.520	8.520	74,183,402
2024-07-09	8.560	8.630	8.380	8.560	8.560	99,854,042
2024-07-08	8.770	8.780	8.480	8.550	8.550	106,650,850
2024-07-05	8.850	8.850	8.850	8.850	8.850	0
2024-07-04	9.080	9.130	8.820	8.850	8.850	93,580,847
2024-07-03	9.040	9.290	8.790	9.120	9.120	126,050,395
2024-07-02	9.300	9.470	8.980	9.030	9.030	124,240,541
2024-07-01	8.820	9.490	8.780	9.310	9.310	198,704,883
2024-06-28	8.940	9.060	8.700	8.760	8.760	133,076,302
2024-06-27	9.250	9.320	8.960	8.970	8.970	96,669,533
2024-06-26	9.300	9.310	9.120	9.240	9.240	70,976,545
2024-06-25	9.300	9.590	9.130	9.380	9.380	85,511,851
2024-06-24	9.380	9.400	9.210	9.270	9.270	73,073,835
2024-06-21	9.450	9.520	9.380	9.440	9.440	49,416,965
2024-06-20	9.630	9.650	9.340	9.390	9.390	72,314,189
2024-06-19	9.670	9.760	9.500	9.640	9.640	56,966,118
2024-06-18	9.780	9.880	9.630	9.650	9.650	69,952,038
2024-06-17	9.880	9.970	9.680	9.800	9.800	87,343,632
2024-06-14	9.810	10.180	9.740	10.000	10.000	83,224,294
2024-06-13	10.210	10.230	9.800	9.860	9.860	107,552,726
2024-06-12	10.190	10.300	10.050	10.110	10.110	71,183,641
2024-06-11	10.320	10.650	10.180	10.230	10.230	113,982,333
2024-06-07	10.280	10.520	10.270	10.420	10.420	74,112,292
2024-06-06	10.320	10.410	10.180	10.290	10.290	62,070,086
2024-06-05	10.510	10.560	10.320	10.330	10.330	65,891,254
2024-06-04	10.250	10.620	10.160	10.560	10.560	154,242,525
2024-06-03	10.090	10.340	10.070	10.240	10.240	81,721,038
2024-05-31	10.250	10.440	10.170	10.220	10.220	104,722,262
2024-05-30	10.320	10.490	10.130	10.220	10.220	102,270,274
2024-05-29	10.420	10.600	10.360	10.440	10.440	91,861,758
2024-05-28	10.690	10.800	10.280	10.370	10.370	150,052,970
2024-05-27	10.630	10.690	10.220	10.570	10.570	155,667,975
2024-05-24	10.800	10.850	10.550	10.620	10.620	135,430,113
2024-05-23	11.030	11.140	10.730	10.910	10.910	217,841,695
2024-05-22	11.140	11.890	11.060	11.280	11.280	247,197,658
2024-05-21	10.980	11.370	10.890	11.190	11.190	173,633,661
2024-05-20	11.150	11.700	10.800	11.080	11.080	367,057,809
2024-05-17	10.290	11.200	9.980	11.200	11.200	427,243,517
2024-05-16	9.870	10.390	9.810	10.180	10.180	261,188,114
2024-05-15	9.540	10.290	9.530	9.870	9.870	275,073,251
2024-05-14	9.500	9.710	9.440	9.580	9.580	127,201,311
2024-05-13	9.520	9.690	9.460	9.540	9.540	148,275,480
2024-05-10	9.330	9.730	9.230	9.720	9.720	301,184,746
2024-05-09	9.120	9.440	9.030	9.210	9.210	166,240,409
2024-05-08	9.150	9.180	8.980	8.980	8.980	108,856,807
2024-05-07	8.760	9.340	8.730	9.270	9.270	255,107,517
2024-05-06	9.130	9.270	8.800	8.830	8.830	248,827,245
2024-04-30	9.180	9.190	8.800	8.910	8.910	226,192,124
2024-04-29	8.550	9.350	8.510	9.280	9.280	336,604,050
2024-04-26	7.990	8.680	7.940	8.640	8.640	248,730,684
2024-04-25	8.000	8.130	7.920	8.000	8.000	91,547,330

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.4500 CNY
2022-07-06	0.5800 CNY
2021-08-16	0.7300 CNY
2020-05-29	0.8200 CNY
2019-05-28	0.5000 CNY

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