Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	8.010	8.100	7.950	8.000	8.000	68,630,843
2024-04-23	8.130	8.160	8.010	8.040	8.040	65,243,496
2024-04-22	8.070	8.210	8.000	8.090	8.090	70,118,017
2024-04-19	8.110	8.240	8.070	8.100	8.100	60,457,791
2024-04-18	8.030	8.260	7.950	8.180	8.180	107,271,999
2024-04-17	7.920	8.150	7.910	8.080	8.080	97,690,097
2024-04-16	7.860	8.120	7.740	8.000	8.000	118,582,880
2024-04-15	7.870	8.080	7.810	7.930	7.930	99,012,354
2024-04-12	8.090	8.170	7.890	7.900	7.900	108,050,724
2024-04-11	8.010	8.190	7.880	8.170	8.170	114,306,441
2024-04-10	8.460	8.470	8.070	8.130	8.130	153,914,143
2024-04-09	8.600	8.630	8.440	8.490	8.490	100,796,363
2024-04-08	8.720	8.730	8.550	8.570	8.570	108,869,112
2024-04-03	8.740	8.860	8.710	8.770	8.770	88,244,292
2024-04-02	9.080	9.080	8.750	8.820	8.820	182,232,792
2024-04-01	9.090	9.330	9.020	9.090	9.090	160,034,341
2024-03-29	9.220	9.320	9.060	9.130	9.130	67,722,793
2024-03-28	9.410	9.480	9.310	9.350	9.350	88,695,335
2024-03-27	9.670	9.690	9.370	9.440	9.440	90,819,683
2024-03-26	9.650	9.780	9.540	9.710	9.710	94,172,750
2024-03-25	9.340	9.820	9.310	9.670	9.670	149,773,756
2024-03-22	9.420	9.450	9.190	9.370	9.370	89,065,179
2024-03-21	9.290	9.560	9.280	9.480	9.480	110,357,807
2024-03-20	9.290	9.410	9.240	9.310	9.310	65,605,947
2024-03-19	9.460	9.480	9.310	9.320	9.320	73,823,723
2024-03-18	9.650	9.690	9.430	9.500	9.500	102,065,393
2024-03-15	9.700	9.870	9.610	9.690	9.690	69,642,441
2024-03-14	9.630	9.930	9.600	9.770	9.770	97,057,249
2024-03-13	9.860	9.930	9.650	9.670	9.670	100,685,049
2024-03-12	9.420	10.050	9.380	9.960	9.960	196,806,525
2024-03-11	9.080	9.470	9.060	9.470	9.470	156,967,764
2024-03-08	9.120	9.150	8.980	9.040	9.040	73,372,824
2024-03-07	9.200	9.260	9.120	9.130	9.130	78,459,787
2024-03-06	9.310	9.340	9.140	9.200	9.200	85,587,236
2024-03-05	9.160	9.440	9.120	9.380	9.380	120,313,653
2024-03-04	9.490	9.510	9.140	9.230	9.230	148,476,532
2024-03-01	9.730	9.820	9.470	9.580	9.580	119,933,549
2024-02-29	9.600	9.820	9.600	9.770	9.770	94,462,457
2024-02-28	9.870	9.940	9.700	9.720	9.720	113,688,426
2024-02-27	9.720	9.870	9.720	9.870	9.870	81,233,180
2024-02-26	9.950	9.960	9.750	9.820	9.820	95,531,260
2024-02-23	9.980	10.070	9.910	10.000	10.000	75,513,625
2024-02-22	9.990	10.060	9.910	9.990	9.990	87,880,116
2024-02-21	9.760	10.350	9.640	10.090	10.090	161,754,255
2024-02-20	9.950	10.290	9.750	9.860	9.860	123,091,380
2024-02-19	9.890	9.890	9.530	9.810	9.810	135,705,186
2024-02-08	9.560	9.980	9.520	9.970	9.970	119,349,623
2024-02-07	9.450	9.520	9.260	9.480	9.480	117,328,754
2024-02-06	9.130	9.560	9.050	9.440	9.440	117,364,710
2024-02-05	9.310	9.480	9.030	9.280	9.280	121,548,929
2024-02-02	9.240	9.640	9.050	9.370	9.370	113,036,837
2024-02-01	9.440	9.500	9.190	9.240	9.240	101,926,779
2024-01-31	9.650	9.790	9.380	9.540	9.540	141,040,055
2024-01-30	9.870	10.080	9.710	9.770	9.770	119,850,835
2024-01-29	10.180	10.250	9.920	9.990	9.990	181,764,073
2024-01-26	9.720	9.990	9.640	9.910	9.910	203,976,409
2024-01-25	9.020	9.670	9.010	9.600	9.600	199,988,601
2024-01-24	8.780	8.990	8.650	8.980	8.980	111,058,871
2024-01-23	8.680	8.800	8.570	8.750	8.750	96,584,697
2024-01-22	8.760	8.930	8.530	8.720	8.720	128,307,357

← NewerPage 11 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.