Poly Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.950 | 5.030 | 4.830 | 4.860 | 4.860 | 145,611,053 |
| 2026-07-16 | 4.890 | 5.000 | 4.870 | 4.970 | 4.970 | 152,185,626 |
| 2026-07-15 | 4.700 | 4.950 | 4.690 | 4.910 | 4.910 | 192,663,779 |
| 2026-07-14 | 4.660 | 4.730 | 4.630 | 4.720 | 4.720 | 91,485,921 |
| 2026-07-13 | 4.770 | 4.800 | 4.650 | 4.670 | 4.670 | 118,190,530 |
| 2026-07-10 | 4.610 | 4.840 | 4.580 | 4.810 | 4.810 | 209,426,558 |
| 2026-07-09 | 4.610 | 4.650 | 4.540 | 4.600 | 4.600 | 92,281,560 |
| 2026-07-08 | 4.580 | 4.650 | 4.510 | 4.630 | 4.630 | 100,224,708 |
| 2026-07-07 | 4.750 | 4.760 | 4.570 | 4.580 | 4.580 | 138,036,150 |
| 2026-07-06 | 4.690 | 4.780 | 4.650 | 4.760 | 4.760 | 124,528,922 |
| 2026-07-03 | 4.670 | 4.740 | 4.630 | 4.680 | 4.680 | 122,447,000 |
| 2026-07-02 | 4.710 | 4.800 | 4.620 | 4.650 | 4.650 | 153,212,557 |
| 2026-07-01 | 4.620 | 4.790 | 4.600 | 4.720 | 4.720 | 168,410,129 |
| 2026-06-30 | 4.680 | 4.710 | 4.580 | 4.630 | 4.630 | 120,529,986 |
| 2026-06-29 | 4.750 | 4.770 | 4.580 | 4.720 | 4.685 | 194,296,005 |
| 2026-06-26 | 4.800 | 4.890 | 4.730 | 4.750 | 4.715 | 126,996,990 |
| 2026-06-25 | 4.710 | 4.880 | 4.690 | 4.770 | 4.735 | 130,470,250 |
| 2026-06-24 | 4.920 | 4.940 | 4.740 | 4.760 | 4.725 | 134,430,300 |
| 2026-06-23 | 4.980 | 5.100 | 4.900 | 4.920 | 4.884 | 117,195,964 |
| 2026-06-22 | 4.910 | 5.010 | 4.830 | 5.000 | 4.963 | 135,291,849 |
| 2026-06-18 | 5.050 | 5.060 | 4.920 | 4.920 | 4.920 | 116,148,187 |
| 2026-06-17 | 5.050 | 5.100 | 4.990 | 5.080 | 5.080 | 109,961,524 |
| 2026-06-16 | 5.180 | 5.180 | 5.040 | 5.050 | 5.050 | 131,427,481 |
| 2026-06-15 | 5.220 | 5.270 | 5.150 | 5.190 | 5.190 | 99,048,266 |
| 2026-06-12 | 5.150 | 5.250 | 5.130 | 5.210 | 5.210 | 106,926,132 |
| 2026-06-11 | 5.170 | 5.210 | 5.130 | 5.150 | 5.150 | 84,795,399 |
| 2026-06-10 | 5.140 | 5.200 | 5.130 | 5.190 | 5.190 | 75,563,199 |
| 2026-06-09 | 5.280 | 5.290 | 5.100 | 5.170 | 5.170 | 128,182,026 |
| 2026-06-08 | 5.300 | 5.350 | 5.260 | 5.270 | 5.270 | 113,069,593 |
| 2026-06-05 | 5.400 | 5.510 | 5.350 | 5.360 | 5.360 | 110,133,413 |
| 2026-06-04 | 5.480 | 5.520 | 5.310 | 5.380 | 5.380 | 172,212,217 |
| 2026-06-03 | 5.580 | 5.580 | 5.430 | 5.500 | 5.500 | 161,641,216 |
| 2026-06-02 | 5.740 | 5.780 | 5.560 | 5.600 | 5.600 | 173,085,389 |
| 2026-06-01 | 5.720 | 5.840 | 5.660 | 5.740 | 5.740 | 160,288,800 |
| 2026-05-29 | 5.640 | 6.020 | 5.630 | 5.770 | 5.770 | 266,939,583 |
| 2026-05-28 | 5.650 | 5.790 | 5.580 | 5.610 | 5.610 | 111,099,827 |
| 2026-05-27 | 5.830 | 5.840 | 5.610 | 5.670 | 5.670 | 119,410,073 |
| 2026-05-26 | 5.850 | 5.880 | 5.760 | 5.850 | 5.850 | 107,676,304 |
| 2026-05-25 | 5.790 | 5.960 | 5.790 | 5.870 | 5.870 | 80,232,962 |
| 2026-05-22 | 5.900 | 5.910 | 5.800 | 5.820 | 5.820 | 93,367,022 |
| 2026-05-21 | 6.090 | 6.150 | 5.850 | 5.870 | 5.870 | 131,829,129 |
| 2026-05-20 | 6.150 | 6.160 | 6.010 | 6.080 | 6.080 | 82,137,423 |
| 2026-05-19 | 6.050 | 6.200 | 6.050 | 6.170 | 6.170 | 107,233,168 |
| 2026-05-18 | 6.190 | 6.200 | 6.000 | 6.050 | 6.050 | 136,196,748 |
| 2026-05-15 | 6.320 | 6.340 | 6.160 | 6.210 | 6.210 | 98,413,697 |
| 2026-05-14 | 6.560 | 6.590 | 6.290 | 6.320 | 6.320 | 132,724,967 |
| 2026-05-13 | 6.580 | 6.590 | 6.440 | 6.510 | 6.510 | 166,734,007 |
| 2026-05-12 | 6.640 | 6.720 | 6.550 | 6.620 | 6.620 | 220,667,845 |
| 2026-05-11 | 6.430 | 6.860 | 6.400 | 6.640 | 6.640 | 324,231,402 |
| 2026-05-08 | 6.380 | 6.500 | 6.330 | 6.430 | 6.430 | 135,449,192 |
| 2026-05-07 | 6.400 | 6.450 | 6.350 | 6.400 | 6.400 | 136,794,202 |
| 2026-05-06 | 6.190 | 6.480 | 6.160 | 6.400 | 6.400 | 232,720,458 |
| 2026-04-30 | 6.110 | 6.200 | 6.040 | 6.140 | 6.140 | 117,567,446 |
| 2026-04-29 | 5.990 | 6.170 | 5.990 | 6.140 | 6.140 | 150,412,225 |
| 2026-04-28 | 5.860 | 6.090 | 5.850 | 6.030 | 6.030 | 214,819,991 |
| 2026-04-27 | 5.750 | 5.800 | 5.710 | 5.780 | 5.780 | 68,359,812 |
| 2026-04-24 | 5.840 | 5.860 | 5.690 | 5.740 | 5.740 | 101,028,485 |
| 2026-04-23 | 5.930 | 5.930 | 5.850 | 5.870 | 5.870 | 64,080,571 |
| 2026-04-22 | 5.940 | 6.000 | 5.900 | 5.930 | 5.930 | 67,225,501 |
| 2026-04-21 | 5.930 | 6.000 | 5.910 | 5.970 | 5.970 | 71,136,104 |
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.