Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.660	13.900	13.430	13.710	13.710	79,362,576
2023-07-26	13.690	13.830	13.550	13.740	13.740	93,175,310
2023-07-25	13.050	13.730	13.050	13.710	13.710	211,799,737
2023-07-24	12.910	12.960	12.480	12.610	12.610	55,235,954
2023-07-21	12.730	12.960	12.710	12.880	12.880	60,041,980
2023-07-20	12.750	12.940	12.660	12.760	12.760	58,596,110
2023-07-19	12.520	12.840	12.510	12.750	12.750	55,315,243
2023-07-18	12.430	12.650	12.360	12.580	12.580	46,441,681
2023-07-17	12.570	12.580	12.400	12.460	12.460	27,967,777
2023-07-14	12.540	12.720	12.430	12.600	12.600	48,877,319
2023-07-13	12.460	12.600	12.430	12.570	12.570	46,314,158
2023-07-12	12.660	12.690	12.340	12.440	12.440	85,400,926
2023-07-11	12.850	12.950	12.670	12.740	12.740	41,251,224
2023-07-10	12.820	12.920	12.660	12.700	12.700	37,466,400
2023-07-07	12.990	13.060	12.660	12.800	12.800	52,459,602
2023-07-06	12.630	12.930	12.550	12.840	12.840	58,425,169
2023-07-05	12.680	12.740	12.540	12.640	12.640	66,936,981
2023-07-04	13.070	13.080	12.570	12.720	12.720	107,490,368
2023-07-03	13.000	13.160	12.930	13.120	13.120	45,745,818
2023-06-30	13.180	13.360	13.010	13.030	13.030	46,454,646
2023-06-29	13.390	13.450	13.100	13.190	13.190	31,905,172
2023-06-28	13.460	13.500	13.220	13.400	13.400	36,472,622
2023-06-27	13.030	13.550	12.840	13.430	13.430	72,390,380
2023-06-26	13.000	13.110	12.830	13.020	13.020	51,717,807
2023-06-21	13.080	13.330	13.070	13.120	13.120	41,458,894
2023-06-20	13.440	13.480	13.060	13.150	13.150	71,800,461
2023-06-19	13.580	13.600	13.300	13.430	13.430	61,914,903
2023-06-16	13.500	13.680	13.430	13.550	13.550	58,442,413
2023-06-15	13.400	13.590	13.380	13.490	13.490	49,481,041
2023-06-14	13.650	13.710	13.390	13.410	13.410	60,599,712
2023-06-13	13.500	13.890	13.410	13.570	13.570	67,156,990
2023-06-12	13.480	13.630	13.370	13.440	13.440	53,407,999
2023-06-09	13.560	13.650	13.330	13.390	13.390	69,326,727
2023-06-08	13.630	14.140	13.500	14.010	13.560	90,653,246
2023-06-07	13.630	13.930	13.580	13.660	13.221	66,828,274
2023-06-06	13.540	13.870	13.480	13.530	13.095	67,858,933
2023-06-05	13.400	13.600	13.230	13.520	13.086	71,355,402
2023-06-02	12.870	13.700	12.840	13.580	13.144	118,117,405
2023-06-01	12.700	12.870	12.480	12.810	12.399	50,692,228
2023-05-31	12.900	13.160	12.730	12.740	12.331	63,669,608
2023-05-30	12.920	12.990	12.290	12.950	12.534	100,431,403
2023-05-29	13.020	13.100	12.900	12.940	12.524	38,219,085
2023-05-26	12.810	13.120	12.680	13.100	12.679	47,534,008
2023-05-25	12.800	13.000	12.700	12.830	12.418	49,127,768
2023-05-24	13.350	13.360	12.880	12.880	12.466	72,792,905
2023-05-23	13.500	13.580	13.380	13.380	12.950	45,849,216
2023-05-22	13.450	13.580	13.400	13.530	13.095	43,075,210
2023-05-19	13.710	13.750	13.410	13.550	13.115	60,203,407
2023-05-18	13.860	13.950	13.720	13.790	13.347	33,304,588
2023-05-17	13.950	14.030	13.720	13.860	13.415	46,838,538
2023-05-16	14.080	14.150	13.900	13.960	13.512	37,434,867
2023-05-15	14.160	14.230	13.930	14.080	13.628	52,401,006
2023-05-12	14.310	14.410	14.130	14.150	13.696	36,803,180
2023-05-11	14.480	14.490	14.210	14.300	13.841	41,679,915
2023-05-10	14.790	14.850	14.390	14.480	14.015	66,462,137
2023-05-09	14.420	15.200	14.370	14.760	14.286	133,742,990
2023-05-08	14.100	14.630	13.860	14.530	14.063	107,348,276
2023-05-05	13.670	14.380	13.640	14.260	13.802	99,108,512
2023-05-04	13.700	13.800	13.380	13.710	13.270	87,964,834
2023-04-28	13.860	13.910	13.660	13.910	13.463	55,250,566

← NewerPage 14 of 21 · 1,213 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.