Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.750	16.130	15.560	15.700	14.678	78,806,455
2022-01-27	15.550	16.070	15.200	15.650	14.631	57,709,984
2022-01-26	15.780	15.790	15.360	15.550	14.537	44,827,716
2022-01-25	15.880	16.070	15.510	15.540	14.528	42,176,253
2022-01-24	15.440	16.190	15.300	15.990	14.949	84,994,496
2022-01-21	15.500	15.790	15.250	15.480	14.472	63,986,013
2022-01-20	16.400	16.480	15.420	15.500	14.491	123,311,348
2022-01-19	16.280	16.800	15.900	16.090	15.042	71,045,292
2022-01-18	15.400	16.280	15.210	16.150	15.098	82,854,191
2022-01-17	14.910	15.680	14.910	15.370	14.369	78,332,075
2022-01-14	15.550	15.590	14.880	14.950	13.976	98,322,555
2022-01-13	15.990	16.370	15.510	15.550	14.537	63,388,983
2022-01-12	16.080	16.200	15.640	16.000	14.958	72,931,700
2022-01-11	16.400	17.080	16.010	16.160	15.108	135,641,920
2022-01-10	15.780	16.600	15.720	16.470	15.397	122,431,885
2022-01-07	15.750	16.340	15.600	16.150	15.098	95,015,827
2022-01-06	15.980	16.160	15.400	15.510	14.500	81,091,467
2022-01-05	15.640	16.400	15.620	16.000	14.958	117,339,835
2022-01-04	15.500	15.900	15.340	15.800	14.771	64,521,384
2021-12-31	15.060	15.880	15.050	15.630	14.612	65,405,240
2021-12-30	15.010	15.350	14.930	15.100	14.117	44,142,856
2021-12-29	15.220	15.310	15.000	15.050	14.070	47,067,829
2021-12-28	15.190	15.330	14.870	15.200	14.210	60,228,833
2021-12-27	15.800	16.020	15.180	15.290	14.294	88,947,152
2021-12-24	15.480	15.820	15.130	15.610	14.593	60,705,054
2021-12-23	15.420	15.730	15.210	15.600	14.584	62,812,477
2021-12-22	15.450	15.610	15.200	15.480	14.472	82,877,221
2021-12-21	14.700	15.550	14.700	15.440	14.435	116,055,640
2021-12-20	14.660	14.940	14.630	14.700	13.743	69,738,081
2021-12-17	14.490	14.850	14.370	14.430	13.490	58,744,033
2021-12-16	14.210	14.530	14.130	14.470	13.528	54,042,655
2021-12-15	13.950	14.470	13.880	14.270	13.341	61,736,026
2021-12-14	14.400	14.400	13.900	13.980	13.070	107,761,271
2021-12-13	14.850	14.970	14.450	14.500	13.556	96,220,117
2021-12-10	15.150	15.280	14.620	14.970	13.995	86,788,369
2021-12-09	14.850	15.600	14.800	15.240	14.248	93,506,724
2021-12-08	14.900	15.070	14.380	14.910	13.939	87,449,575
2021-12-07	15.550	15.750	14.700	14.900	13.930	132,413,033
2021-12-06	15.270	15.860	14.900	15.060	14.079	144,010,566
2021-12-03	14.380	14.830	14.250	14.740	13.780	79,508,373
2021-12-02	14.000	14.710	13.820	14.450	13.509	67,792,349
2021-12-01	13.750	14.380	13.740	14.090	13.172	69,465,990
2021-11-30	13.860	14.140	13.750	13.850	12.948	53,548,036
2021-11-29	13.920	14.130	13.800	13.950	13.042	47,124,877
2021-11-26	14.200	14.230	13.890	14.060	13.144	53,543,807
2021-11-25	14.380	14.650	14.150	14.260	13.331	54,533,770
2021-11-24	14.430	15.050	14.310	14.550	13.603	97,709,599
2021-11-23	14.170	14.680	14.010	14.400	13.462	74,526,821
2021-11-22	15.080	15.100	13.970	14.110	13.191	152,213,651
2021-11-19	13.910	15.200	13.750	15.020	14.042	145,806,518
2021-11-18	14.410	14.540	13.860	14.000	13.088	61,789,570
2021-11-17	14.550	14.560	14.100	14.320	13.387	56,945,674
2021-11-16	14.430	14.780	14.390	14.410	13.472	70,186,249
2021-11-15	14.860	14.870	14.110	14.490	13.546	100,785,033
2021-11-12	15.000	15.130	14.540	14.870	13.902	215,369,855
2021-11-11	13.680	14.850	13.660	14.850	13.883	286,946,810
2021-11-10	12.740	13.600	12.380	13.500	12.621	158,448,825
2021-11-09	12.510	12.720	12.320	12.550	11.733	52,389,141
2021-11-08	12.380	12.600	12.220	12.580	11.761	58,672,053
2021-11-05	12.500	12.540	12.220	12.240	11.443	67,089,448

← NewerPage 20 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.