Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.660	13.870	12.880	13.610	13.173	253,097,055
2022-10-31	14.850	14.950	13.800	13.800	13.357	178,893,845
2022-10-28	15.700	15.880	15.250	15.330	14.838	63,443,926
2022-10-27	15.520	15.910	15.490	15.700	15.196	68,581,357
2022-10-26	16.100	16.200	15.400	15.490	14.993	112,106,569
2022-10-25	16.270	16.430	16.000	16.150	15.631	71,084,776
2022-10-24	16.510	16.610	16.130	16.240	15.718	92,217,743
2022-10-21	16.700	17.370	16.670	16.770	16.231	79,140,560
2022-10-20	16.860	17.010	16.420	16.600	16.067	63,761,203
2022-10-19	16.770	17.140	16.700	16.870	16.328	55,477,775
2022-10-18	17.090	17.240	16.600	16.790	16.251	65,715,455
2022-10-17	17.020	17.260	16.350	17.090	16.541	87,959,171
2022-10-14	17.680	18.120	17.060	17.250	16.696	107,860,698
2022-10-13	18.000	18.120	17.010	17.680	17.112	96,483,595
2022-10-12	17.790	18.430	17.750	18.130	17.548	58,654,457
2022-10-11	18.320	18.390	17.780	17.890	17.315	58,419,050
2022-10-10	17.800	19.000	17.760	18.320	17.732	111,218,669
2022-09-30	17.660	18.270	17.400	18.000	17.422	95,922,773
2022-09-29	17.530	17.640	17.170	17.280	16.725	57,323,504
2022-09-28	17.580	17.860	17.310	17.520	16.957	46,144,373
2022-09-27	17.720	17.840	17.170	17.670	17.102	61,943,813
2022-09-26	17.800	18.130	17.630	17.690	17.122	64,511,812
2022-09-23	17.440	18.030	17.440	17.550	16.986	55,743,649
2022-09-22	17.850	17.900	17.110	17.520	16.957	82,828,679
2022-09-21	17.640	18.070	17.430	17.830	17.257	63,082,863
2022-09-20	18.490	18.530	17.420	17.640	17.073	111,987,445
2022-09-19	17.980	18.520	17.860	18.440	17.848	84,459,012
2022-09-16	18.800	18.960	17.970	18.050	17.470	130,683,407
2022-09-15	18.300	19.050	18.300	18.850	18.245	102,620,933
2022-09-14	18.000	18.680	17.930	18.140	17.557	69,783,211
2022-09-13	18.320	18.450	17.970	18.090	17.509	74,176,065
2022-09-09	17.490	18.560	17.420	18.470	17.877	135,894,728
2022-09-08	17.580	17.710	17.100	17.580	17.015	54,482,642
2022-09-07	17.550	17.730	17.300	17.550	16.986	48,841,741
2022-09-06	17.210	17.830	17.110	17.630	17.064	94,606,439
2022-09-05	17.100	17.330	16.850	17.220	16.667	61,591,579
2022-09-02	17.350	17.410	16.750	17.020	16.473	64,745,410
2022-09-01	17.260	17.670	17.110	17.310	16.754	65,175,770
2022-08-31	16.950	17.410	16.850	17.300	16.744	81,799,948
2022-08-30	16.650	17.110	16.600	16.950	16.406	53,528,444
2022-08-29	16.480	16.780	16.210	16.610	16.077	42,669,509
2022-08-26	16.850	16.890	16.450	16.680	16.144	44,132,343
2022-08-25	16.600	16.940	16.510	16.890	16.348	72,281,102
2022-08-24	16.470	16.840	16.330	16.420	15.893	59,016,270
2022-08-23	16.700	16.830	16.310	16.460	15.931	63,278,069
2022-08-22	16.770	16.960	16.550	16.700	16.164	59,256,007
2022-08-19	16.220	16.940	16.190	16.810	16.270	94,345,158
2022-08-18	16.370	16.640	16.050	16.210	15.689	48,033,412
2022-08-17	15.730	16.660	15.610	16.360	15.835	105,522,866
2022-08-16	15.770	16.110	15.640	15.730	15.225	51,557,132
2022-08-15	15.430	16.110	15.430	15.640	15.138	81,158,243
2022-08-12	15.200	15.640	15.160	15.550	15.051	62,887,057
2022-08-11	14.990	15.350	14.960	15.280	14.789	62,848,743
2022-08-10	15.100	15.230	14.830	14.920	14.441	55,725,804
2022-08-09	15.060	15.380	14.850	15.130	14.644	51,360,206
2022-08-08	15.360	15.750	15.030	15.110	14.625	82,752,806
2022-08-05	15.330	15.430	15.090	15.360	14.867	61,210,031
2022-08-04	15.360	15.540	15.030	15.330	14.838	70,999,264
2022-08-03	16.030	16.190	15.240	15.390	14.896	106,262,195
2022-08-02	16.080	16.210	15.800	16.040	15.525	96,233,391

← NewerPage 17 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.