Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.310	11.350	11.120	11.240	11.240	45,056,340
2023-10-25	11.560	11.650	11.370	11.390	11.390	66,079,061
2023-10-24	11.430	11.590	11.360	11.450	11.450	51,151,621
2023-10-23	11.450	11.600	11.280	11.410	11.410	56,083,231
2023-10-20	11.630	11.710	11.400	11.530	11.530	77,825,466
2023-10-19	11.920	11.970	11.600	11.630	11.630	53,254,012
2023-10-18	11.970	12.040	11.870	11.980	11.980	42,657,227
2023-10-17	12.100	12.200	11.840	12.020	12.020	58,952,211
2023-10-16	12.430	12.510	12.040	12.100	12.100	64,568,777
2023-10-13	12.450	12.580	12.380	12.450	12.450	33,329,340
2023-10-12	12.450	12.570	12.370	12.560	12.560	41,324,224
2023-10-11	12.510	12.550	12.310	12.420	12.420	56,603,133
2023-10-10	12.580	12.650	12.460	12.490	12.490	43,852,848
2023-10-09	12.650	12.670	12.460	12.570	12.570	55,882,838
2023-09-28	12.810	12.900	12.690	12.740	12.740	34,515,985
2023-09-27	12.810	12.860	12.710	12.780	12.780	45,378,661
2023-09-26	12.900	12.980	12.780	12.840	12.840	37,125,796
2023-09-25	13.280	13.300	12.860	12.900	12.900	93,165,204
2023-09-22	13.200	13.390	13.160	13.350	13.350	44,356,824
2023-09-21	13.360	13.550	13.230	13.260	13.260	51,310,343
2023-09-20	13.070	13.340	13.010	13.200	13.200	40,408,052
2023-09-19	13.190	13.200	13.030	13.090	13.090	46,331,788
2023-09-18	13.300	13.310	13.030	13.130	13.130	80,881,510
2023-09-15	13.610	13.640	13.300	13.360	13.360	64,346,327
2023-09-14	13.580	13.630	13.430	13.550	13.550	47,815,137
2023-09-13	13.590	13.770	13.540	13.610	13.610	49,025,245
2023-09-12	13.680	13.720	13.550	13.600	13.600	51,395,625
2023-09-11	13.960	14.010	13.570	13.740	13.740	72,548,133
2023-09-08	13.970	14.080	13.820	13.970	13.970	30,181,494
2023-09-07	13.990	14.250	13.860	14.040	14.040	50,648,540
2023-09-06	13.770	14.130	13.600	14.090	14.090	103,002,353
2023-09-05	14.140	14.140	13.720	13.810	13.810	82,866,504
2023-09-04	14.410	14.620	14.120	14.140	14.140	110,229,362
2023-09-01	14.210	14.310	13.950	14.250	14.250	104,343,111
2023-08-31	14.660	14.740	13.900	13.980	13.980	98,623,790
2023-08-30	14.550	14.770	14.460	14.750	14.750	110,823,204
2023-08-29	14.370	14.610	14.170	14.500	14.500	115,741,384
2023-08-28	14.880	14.890	14.230	14.360	14.360	162,257,831
2023-08-25	13.630	14.340	13.570	13.980	13.980	85,067,263
2023-08-24	13.730	13.880	13.430	13.570	13.570	46,121,344
2023-08-23	13.870	14.010	13.700	13.700	13.700	44,647,672
2023-08-22	13.910	14.030	13.770	13.890	13.890	45,061,426
2023-08-21	14.120	14.190	13.810	13.900	13.900	59,475,036
2023-08-18	14.380	14.550	14.160	14.160	14.160	72,070,706
2023-08-17	14.110	14.360	14.060	14.250	14.250	55,051,048
2023-08-16	14.010	14.500	13.890	14.250	14.250	102,740,457
2023-08-15	13.920	14.200	13.800	13.980	13.980	43,363,625
2023-08-14	13.700	14.150	13.500	14.010	14.010	72,494,323
2023-08-11	14.210	14.290	13.820	13.960	13.960	57,751,907
2023-08-10	13.960	14.280	13.930	14.130	14.130	48,486,526
2023-08-09	13.760	14.100	13.660	14.000	14.000	58,980,843
2023-08-08	13.850	14.060	13.740	13.760	13.760	59,206,730
2023-08-07	14.230	14.250	13.820	13.920	13.920	86,388,168
2023-08-04	14.690	14.760	14.280	14.400	14.400	112,856,617
2023-08-03	14.100	14.480	13.980	14.440	14.440	89,968,724
2023-08-02	14.190	14.470	14.130	14.180	14.180	66,935,234
2023-08-01	14.120	14.550	14.040	14.210	14.210	105,124,978
2023-07-31	14.450	14.770	14.170	14.230	14.230	146,364,726
2023-07-28	13.920	14.520	13.750	14.390	14.390	155,523,851
2023-07-27	13.660	13.900	13.430	13.710	13.710	79,362,576

← NewerPage 13 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.