Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.780	8.930	8.740	8.870	8.870	74,915,499
2024-01-18	8.610	8.860	8.580	8.840	8.840	103,959,172
2024-01-17	8.850	8.890	8.670	8.670	8.670	86,415,702
2024-01-16	8.960	9.050	8.780	8.920	8.920	100,238,746
2024-01-15	9.080	9.160	8.910	9.020	9.020	84,444,184
2024-01-12	9.040	9.290	9.030	9.140	9.140	76,036,361
2024-01-11	9.020	9.160	8.910	9.110	9.110	71,558,960
2024-01-10	9.060	9.170	9.000	9.070	9.070	51,969,457
2024-01-09	9.060	9.180	8.940	9.120	9.120	68,893,095
2024-01-08	9.170	9.240	9.040	9.060	9.060	67,455,132
2024-01-05	9.120	9.370	9.060	9.170	9.170	101,885,181
2024-01-04	9.380	9.400	9.050	9.150	9.150	105,095,748
2024-01-03	9.410	9.580	9.320	9.410	9.410	89,972,552
2024-01-02	9.850	9.880	9.420	9.430	9.430	117,278,568
2023-12-29	9.900	10.070	9.820	9.900	9.900	75,486,072
2023-12-28	9.460	9.990	9.350	9.950	9.950	113,066,107
2023-12-27	9.520	9.610	9.450	9.490	9.490	57,060,925
2023-12-26	9.710	9.740	9.500	9.540	9.540	69,533,808
2023-12-25	9.770	9.890	9.720	9.730	9.730	49,929,920
2023-12-22	9.880	9.880	9.660	9.850	9.850	83,563,699
2023-12-21	9.780	9.950	9.740	9.900	9.900	83,691,466
2023-12-20	10.050	10.070	9.840	9.860	9.860	89,795,980
2023-12-19	10.200	10.330	9.970	10.100	10.100	91,170,339
2023-12-18	10.060	10.620	10.020	10.250	10.250	151,375,466
2023-12-15	10.140	10.350	10.060	10.180	10.180	155,517,213
2023-12-14	10.140	10.290	9.920	9.930	9.930	108,115,281
2023-12-13	10.080	10.230	9.980	10.120	10.120	163,072,847
2023-12-12	10.100	10.500	9.910	10.340	10.340	237,733,891
2023-12-11	9.700	9.700	9.380	9.610	9.610	85,070,853
2023-12-08	9.840	9.850	9.680	9.770	9.770	72,154,581
2023-12-07	9.810	9.920	9.730	9.860	9.860	51,491,903
2023-12-06	9.640	9.910	9.530	9.850	9.850	77,451,654
2023-12-05	9.910	9.970	9.640	9.660	9.660	76,203,761
2023-12-04	10.230	10.240	9.880	9.960	9.960	100,457,725
2023-12-01	10.260	10.310	10.160	10.250	10.250	56,758,266
2023-11-30	10.320	10.460	10.250	10.260	10.260	58,276,290
2023-11-29	10.750	10.780	10.320	10.350	10.350	89,660,363
2023-11-28	10.910	10.910	10.720	10.770	10.770	55,312,293
2023-11-27	11.120	11.130	10.800	10.910	10.910	67,696,898
2023-11-24	11.240	11.390	11.140	11.190	11.190	66,810,022
2023-11-23	10.880	11.250	10.730	11.200	11.200	103,809,938
2023-11-22	10.900	11.060	10.850	10.850	10.850	52,488,973
2023-11-21	10.850	11.150	10.840	10.970	10.970	105,301,806
2023-11-20	10.860	10.950	10.740	10.780	10.780	59,794,084
2023-11-17	10.900	10.950	10.780	10.840	10.840	49,673,801
2023-11-16	11.000	11.000	10.760	10.940	10.940	58,798,388
2023-11-15	11.190	11.220	11.010	11.030	11.030	59,752,883
2023-11-14	11.030	11.170	11.020	11.110	11.110	43,640,427
2023-11-13	11.100	11.160	10.920	11.030	11.030	43,655,516
2023-11-10	11.150	11.160	10.960	11.100	11.100	46,779,376
2023-11-09	11.170	11.340	11.110	11.200	11.200	53,423,399
2023-11-08	11.040	11.320	11.020	11.160	11.160	74,289,691
2023-11-07	11.160	11.240	11.040	11.110	11.110	72,399,475
2023-11-06	10.830	11.210	10.810	11.120	11.120	97,800,646
2023-11-03	10.910	10.940	10.770	10.800	10.800	57,176,101
2023-11-02	10.940	11.040	10.870	10.890	10.890	54,641,863
2023-11-01	11.000	11.130	10.900	10.940	10.940	66,712,991
2023-10-31	10.850	11.050	10.820	11.020	11.020	81,833,348
2023-10-30	11.050	11.080	10.700	10.900	10.900	151,798,638
2023-10-27	11.200	11.320	10.960	11.230	11.230	70,982,640

← NewerPage 12 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.