Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.700	15.810	15.330	15.590	15.089	85,834,729
2023-01-31	15.450	15.760	15.380	15.730	15.225	59,475,252
2023-01-30	15.930	15.990	15.400	15.520	15.022	98,867,272
2023-01-20	15.640	15.870	15.560	15.800	15.293	56,208,263
2023-01-19	15.610	15.700	15.350	15.700	15.196	67,401,909
2023-01-18	16.050	16.150	15.680	15.740	15.234	62,720,190
2023-01-17	15.990	16.140	15.730	16.050	15.535	54,977,549
2023-01-16	15.830	16.020	15.620	15.960	15.447	69,908,401
2023-01-13	15.810	15.970	15.680	15.830	15.322	64,292,119
2023-01-12	16.290	16.380	15.840	15.900	15.389	48,816,524
2023-01-11	15.920	16.620	15.850	16.290	15.767	91,614,713
2023-01-10	15.880	15.970	15.650	15.900	15.389	51,323,235
2023-01-09	16.160	16.270	15.710	15.840	15.331	76,247,511
2023-01-06	16.350	16.630	16.070	16.130	15.612	91,212,459
2023-01-05	16.040	16.490	15.910	16.360	15.835	94,350,450
2023-01-04	15.420	16.250	15.350	16.020	15.505	133,505,716
2023-01-03	15.350	15.980	15.230	15.420	14.925	147,963,618
2022-12-30	14.990	15.200	14.780	15.130	14.644	61,480,590
2022-12-29	15.280	15.310	14.850	15.010	14.528	62,666,763
2022-12-28	15.200	15.530	15.080	15.370	14.876	50,644,352
2022-12-27	15.180	15.530	15.090	15.260	14.770	50,159,406
2022-12-26	15.660	15.800	15.060	15.130	14.644	74,652,176
2022-12-23	15.350	15.780	15.310	15.660	15.157	45,452,930
2022-12-22	15.520	15.650	15.350	15.460	14.963	34,293,420
2022-12-21	15.360	15.530	15.270	15.380	14.886	36,860,094
2022-12-20	15.520	15.670	15.280	15.390	14.896	50,168,653
2022-12-19	15.960	16.300	15.600	15.770	15.264	78,765,362
2022-12-16	15.860	16.210	15.650	16.020	15.505	86,215,703
2022-12-15	15.600	15.820	15.100	15.720	15.215	103,822,286
2022-12-14	15.940	15.940	15.680	15.770	15.264	52,922,235
2022-12-13	15.720	16.130	15.640	15.960	15.447	64,274,707
2022-12-12	16.260	16.260	15.700	15.750	15.244	75,755,438
2022-12-09	16.090	16.620	16.020	16.450	15.922	123,904,153
2022-12-08	15.700	16.090	15.650	15.950	15.438	91,757,660
2022-12-07	15.990	16.060	15.450	15.700	15.196	102,778,267
2022-12-06	16.150	16.200	15.820	16.090	15.573	93,138,070
2022-12-05	16.160	16.600	16.160	16.300	15.776	124,572,882
2022-12-02	16.400	16.400	15.750	16.150	15.631	146,643,999
2022-12-01	16.750	16.860	16.410	16.570	16.038	123,655,918
2022-11-30	17.490	17.860	16.520	16.650	16.115	204,498,463
2022-11-29	16.950	17.960	16.720	17.900	17.325	201,163,768
2022-11-28	16.400	16.640	16.250	16.330	15.806	75,194,996
2022-11-25	15.970	16.990	15.970	16.840	16.299	153,603,163
2022-11-24	16.120	16.310	15.580	15.930	15.418	77,013,411
2022-11-23	15.590	15.970	15.580	15.820	15.312	50,129,013
2022-11-22	15.710	16.020	15.510	15.720	15.215	76,355,977
2022-11-21	15.350	15.660	14.910	15.640	15.138	97,689,638
2022-11-18	15.670	15.730	15.300	15.570	15.070	76,556,200
2022-11-17	15.580	15.820	15.390	15.700	15.196	65,819,514
2022-11-16	16.010	16.060	15.400	15.650	15.147	105,183,404
2022-11-15	16.140	16.610	15.860	16.100	15.583	135,178,671
2022-11-14	16.620	17.000	15.860	16.290	15.767	222,712,123
2022-11-11	14.710	15.830	14.690	15.830	15.322	187,957,281
2022-11-10	14.280	14.530	13.910	14.390	13.928	65,859,165
2022-11-09	14.230	14.880	14.230	14.350	13.889	137,000,898
2022-11-08	14.040	14.340	13.850	14.000	13.550	91,300,757
2022-11-07	14.030	14.160	13.770	14.040	13.589	80,104,810
2022-11-04	13.620	14.330	13.600	14.060	13.608	105,120,186
2022-11-03	13.730	14.080	13.480	13.660	13.221	94,977,072
2022-11-02	13.390	14.130	13.200	13.970	13.521	151,775,672

← NewerPage 16 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.