Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.840	13.940	13.720	13.880	13.434	50,016,744
2023-04-26	13.880	13.950	13.710	13.890	13.444	47,416,438
2023-04-25	14.150	14.180	13.830	14.040	13.589	42,115,091
2023-04-24	14.300	14.370	14.050	14.100	13.647	59,336,727
2023-04-21	14.340	14.590	14.310	14.370	13.908	70,208,080
2023-04-20	14.410	14.450	14.100	14.270	13.812	54,204,920
2023-04-19	14.740	14.750	14.330	14.380	13.918	61,222,806
2023-04-18	14.840	14.990	14.650	14.720	14.247	59,287,336
2023-04-17	14.860	14.860	14.520	14.860	14.383	84,491,112
2023-04-14	15.170	15.260	15.040	15.070	14.586	37,762,018
2023-04-13	15.150	15.270	14.970	15.170	14.683	44,491,338
2023-04-12	15.300	15.340	15.030	15.190	14.702	48,055,562
2023-04-11	15.160	15.280	14.930	15.260	14.770	80,803,902
2023-04-10	15.070	15.300	14.850	15.150	14.663	62,409,758
2023-04-07	14.660	15.250	14.660	15.110	14.625	111,195,971
2023-04-06	14.630	14.730	14.500	14.610	14.141	40,656,101
2023-04-04	14.600	14.710	14.490	14.650	14.179	49,960,223
2023-04-03	14.180	14.730	14.070	14.620	14.150	120,663,767
2023-03-31	14.400	14.500	14.040	14.130	13.676	61,811,187
2023-03-30	14.130	14.420	14.000	14.410	13.947	55,771,059
2023-03-29	14.000	14.350	14.000	14.120	13.667	70,289,691
2023-03-28	14.190	14.270	13.920	13.970	13.521	48,218,119
2023-03-27	14.300	14.340	14.100	14.150	13.696	39,965,274
2023-03-24	14.400	14.430	14.150	14.340	13.879	57,908,911
2023-03-23	14.440	14.530	14.250	14.430	13.967	46,067,706
2023-03-22	14.180	14.560	14.140	14.490	14.025	55,601,164
2023-03-21	14.320	14.420	14.120	14.170	13.715	44,418,999
2023-03-20	14.480	14.650	14.270	14.330	13.870	43,767,769
2023-03-17	14.400	14.630	14.350	14.410	13.947	57,599,274
2023-03-16	14.270	14.500	14.170	14.320	13.860	39,312,408
2023-03-15	14.190	14.450	14.170	14.340	13.879	38,005,455
2023-03-14	14.080	14.360	13.950	14.150	13.696	50,910,951
2023-03-13	14.240	14.350	14.000	14.120	13.667	55,928,619
2023-03-10	14.350	14.390	14.190	14.290	13.831	41,463,236
2023-03-09	14.590	14.650	14.440	14.440	13.976	38,832,475
2023-03-08	14.500	14.640	14.380	14.600	14.131	43,424,426
2023-03-07	14.730	14.770	14.510	14.540	14.073	67,546,927
2023-03-06	15.020	15.060	14.600	14.760	14.286	104,892,076
2023-03-03	14.940	15.100	14.760	15.060	14.576	83,108,485
2023-03-02	15.090	15.240	14.880	14.920	14.441	92,755,739
2023-03-01	15.080	15.160	14.980	15.130	14.644	66,865,490
2023-02-28	15.000	15.100	14.720	15.090	14.605	81,069,385
2023-02-27	14.890	15.130	14.890	15.020	14.538	50,802,372
2023-02-24	15.200	15.230	14.810	14.920	14.441	93,680,773
2023-02-23	15.200	15.360	15.160	15.230	14.741	37,866,644
2023-02-22	15.210	15.290	15.110	15.190	14.702	34,101,236
2023-02-21	15.400	15.500	15.170	15.350	14.857	62,819,201
2023-02-20	14.960	15.300	14.930	15.260	14.770	68,215,209
2023-02-17	15.040	15.150	14.950	15.000	14.518	42,467,914
2023-02-16	15.100	15.440	14.920	15.050	14.567	87,776,045
2023-02-15	15.520	15.530	15.020	15.120	14.634	105,880,608
2023-02-14	15.590	15.760	15.380	15.600	15.099	52,963,185
2023-02-13	15.800	15.860	15.490	15.570	15.070	65,895,088
2023-02-10	15.700	15.950	15.580	15.780	15.273	47,252,902
2023-02-09	15.540	15.850	15.460	15.680	15.176	55,839,328
2023-02-08	15.270	15.650	15.220	15.540	15.041	85,331,953
2023-02-07	15.020	15.430	15.000	15.280	14.789	62,102,282
2023-02-06	15.140	15.240	14.980	15.020	14.538	73,288,637
2023-02-03	15.550	15.560	15.200	15.330	14.838	77,895,915
2023-02-02	15.570	15.680	15.360	15.650	15.147	80,259,898

← NewerPage 15 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.