Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.660	16.670	15.960	16.250	15.728	127,824,955
2022-07-29	16.860	17.080	16.490	16.670	16.135	73,736,359
2022-07-28	17.080	17.460	16.780	16.980	16.435	70,871,730
2022-07-27	16.900	17.380	16.600	17.220	16.667	95,065,522
2022-07-26	16.020	17.120	16.000	17.030	16.483	124,677,787
2022-07-25	15.800	16.240	15.710	16.100	15.583	81,977,781
2022-07-22	15.830	16.040	15.540	15.630	15.128	59,828,100
2022-07-21	16.320	16.320	15.700	15.780	15.273	96,478,690
2022-07-20	16.460	16.650	16.210	16.350	15.825	48,970,419
2022-07-19	16.360	16.580	15.950	16.500	15.970	82,693,643
2022-07-18	15.790	16.550	15.680	16.490	15.960	111,311,842
2022-07-15	16.800	16.840	15.480	15.780	15.273	155,117,824
2022-07-14	16.470	17.050	16.330	16.620	16.086	119,129,710
2022-07-13	16.390	17.150	16.300	16.600	16.067	104,677,518
2022-07-12	15.910	16.420	15.890	16.210	15.689	74,262,085
2022-07-11	16.020	16.350	15.720	15.890	15.380	71,485,543
2022-07-08	16.100	16.420	15.910	16.220	15.699	67,820,648
2022-07-07	16.430	16.480	15.970	16.090	15.573	67,123,731
2022-07-06	16.440	16.500	16.000	16.200	15.680	73,271,444
2022-07-05	17.270	17.410	16.600	17.010	15.902	163,822,120
2022-07-04	17.440	17.700	17.120	17.420	16.286	101,925,795
2022-07-01	17.470	18.080	17.330	17.520	16.379	119,170,068
2022-06-30	17.500	17.780	17.000	17.460	16.323	115,083,921
2022-06-29	16.170	17.660	16.090	17.300	16.173	188,964,944
2022-06-28	16.460	16.610	16.050	16.160	15.108	101,896,852
2022-06-27	16.250	16.890	16.100	16.590	15.510	114,602,008
2022-06-24	16.500	16.750	16.020	16.230	15.173	97,251,158
2022-06-23	16.050	16.660	15.940	16.570	15.491	82,941,569
2022-06-22	16.280	16.570	15.960	16.040	14.995	72,054,212
2022-06-21	16.120	16.940	16.000	16.270	15.211	149,826,442
2022-06-20	15.760	16.380	15.650	16.060	15.014	147,984,736
2022-06-17	15.530	15.770	15.420	15.580	14.565	75,075,208
2022-06-16	15.880	16.440	15.480	15.590	14.575	100,086,938
2022-06-15	15.130	16.310	14.940	15.870	14.837	186,892,973
2022-06-14	14.750	15.210	14.740	15.140	14.154	93,407,709
2022-06-13	15.350	15.480	14.730	14.830	13.864	119,307,644
2022-06-10	15.500	15.740	15.360	15.530	14.519	92,501,318
2022-06-09	15.050	15.830	15.010	15.580	14.565	157,765,040
2022-06-08	15.250	15.310	14.930	15.080	14.098	129,157,632
2022-06-07	14.820	15.360	14.780	15.280	14.285	113,209,307
2022-06-06	15.110	15.170	14.500	14.930	13.958	217,377,133
2022-06-02	15.600	15.750	15.100	15.300	14.304	121,057,390
2022-06-01	15.510	15.900	15.500	15.750	14.724	83,786,344
2022-05-31	15.770	15.920	15.400	15.510	14.500	151,488,636
2022-05-30	16.170	16.380	15.690	15.860	14.827	89,455,268
2022-05-27	16.360	16.490	16.080	16.310	15.248	66,963,241
2022-05-26	16.200	16.690	16.020	16.430	15.360	81,757,244
2022-05-25	16.180	16.360	15.840	16.220	15.164	55,838,908
2022-05-24	16.010	16.400	15.940	16.180	15.126	94,995,186
2022-05-23	17.000	17.040	16.000	16.090	15.042	158,866,762
2022-05-20	17.500	17.550	16.800	17.040	15.930	93,127,533
2022-05-19	16.510	17.440	16.470	17.190	16.071	91,725,625
2022-05-18	16.870	17.120	16.400	16.770	15.678	78,778,495
2022-05-17	16.690	17.200	16.530	16.950	15.846	79,985,339
2022-05-16	17.160	17.330	16.180	16.940	15.837	158,329,561
2022-05-13	15.880	16.620	15.660	16.590	15.510	159,042,351
2022-05-12	15.900	16.050	15.240	15.600	14.584	123,863,208
2022-05-11	16.270	16.460	15.670	15.830	14.799	163,302,606
2022-05-10	15.960	16.690	15.410	16.450	15.379	158,581,816
2022-05-09	16.190	16.640	15.970	16.270	15.211	80,208,749

← NewerPage 18 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.