Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.030	17.360	16.180	16.390	15.323	111,159,480
2022-05-05	18.180	18.350	16.980	17.540	16.398	131,606,283
2022-04-29	17.600	18.480	17.200	18.120	16.940	150,898,117
2022-04-28	16.950	17.980	16.730	17.800	16.641	123,607,051
2022-04-27	17.440	17.920	16.400	16.780	15.687	148,897,182
2022-04-26	17.050	18.030	16.920	17.570	16.426	105,910,310
2022-04-25	17.490	18.200	16.950	16.990	15.884	116,221,690
2022-04-22	17.250	18.200	16.770	17.780	16.622	118,177,410
2022-04-21	17.300	17.880	17.110	17.510	16.370	96,725,458
2022-04-20	18.400	18.400	16.920	17.430	16.295	183,960,925
2022-04-19	18.500	18.610	17.900	18.380	17.183	99,924,221
2022-04-18	18.880	19.310	18.180	18.390	17.192	103,160,551
2022-04-15	18.620	19.880	18.580	19.320	18.062	127,974,203
2022-04-14	17.730	19.280	17.570	18.930	17.697	145,651,051
2022-04-13	17.150	18.400	16.770	17.780	16.622	113,907,117
2022-04-12	18.010	18.200	16.880	17.150	16.033	99,722,530
2022-04-11	17.940	18.300	17.510	17.930	16.762	83,538,301
2022-04-08	17.520	18.410	17.300	18.210	17.024	99,137,412
2022-04-07	18.040	18.240	17.550	17.620	16.473	89,658,284
2022-04-06	18.300	18.880	18.030	18.300	17.108	131,341,856
2022-04-01	17.530	18.380	17.150	18.210	17.024	139,203,381
2022-03-31	17.700	18.180	17.400	17.700	16.547	100,208,898
2022-03-30	16.900	18.000	16.720	17.720	16.566	124,715,837
2022-03-29	16.690	17.080	16.560	16.800	15.706	62,039,351
2022-03-28	16.710	17.300	16.510	16.940	15.837	94,549,955
2022-03-25	16.910	17.230	16.700	16.770	15.678	69,102,617
2022-03-24	16.920	17.300	16.870	17.070	15.958	50,558,623
2022-03-23	17.220	17.630	16.690	17.230	16.108	119,340,295
2022-03-22	16.380	17.580	16.280	17.220	16.099	130,366,567
2022-03-21	16.810	16.870	16.170	16.670	15.584	108,437,971
2022-03-18	15.200	16.980	15.100	16.980	15.874	125,161,541
2022-03-17	15.610	15.740	15.240	15.440	14.435	129,218,516
2022-03-16	14.500	15.300	13.620	14.990	14.014	169,020,017
2022-03-15	16.200	16.300	14.710	14.710	13.752	121,610,771
2022-03-14	15.910	17.080	15.800	16.340	15.276	105,490,794
2022-03-11	16.000	16.250	15.710	16.230	15.173	50,499,051
2022-03-10	16.400	16.480	15.850	16.160	15.108	73,760,806
2022-03-09	16.880	17.090	15.640	16.220	15.164	140,779,891
2022-03-08	17.100	17.270	16.710	16.800	15.706	59,747,333
2022-03-07	17.000	17.610	16.890	17.160	16.043	105,960,775
2022-03-04	17.010	17.150	16.650	17.020	15.912	67,775,365
2022-03-03	16.600	17.230	16.600	17.110	15.996	102,837,225
2022-03-02	16.440	17.000	16.370	16.550	15.472	84,178,168
2022-03-01	15.820	16.420	15.730	16.350	15.285	70,649,863
2022-02-28	15.730	15.980	15.500	15.820	14.790	47,529,468
2022-02-25	15.950	16.350	15.720	15.810	14.780	65,615,988
2022-02-24	16.020	16.320	15.840	15.970	14.930	50,313,089
2022-02-23	16.420	16.480	15.890	16.080	15.033	60,743,583
2022-02-22	16.340	16.750	16.100	16.450	15.379	69,813,733
2022-02-21	16.360	16.450	16.060	16.340	15.276	76,247,061
2022-02-18	15.500	16.360	15.500	16.330	15.267	129,348,761
2022-02-17	15.870	15.870	15.280	15.490	14.481	68,250,513
2022-02-16	15.340	16.030	15.200	15.840	14.809	70,872,806
2022-02-15	15.310	15.430	15.180	15.320	14.322	51,019,976
2022-02-14	15.570	15.770	15.200	15.310	14.313	76,202,615
2022-02-11	15.970	16.460	15.700	15.750	14.724	96,845,190
2022-02-10	15.400	16.480	15.110	16.020	14.977	134,878,319
2022-02-09	15.860	16.500	15.470	15.590	14.575	113,007,580
2022-02-08	15.810	16.130	15.670	15.800	14.771	83,074,343
2022-02-07	15.720	16.120	15.300	15.960	14.921	81,531,265

← NewerPage 19 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.