Poly Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.330 | 6.520 | 6.320 | 6.390 | 6.390 | 222,547,330 |
| 2026-01-14 | 6.450 | 6.530 | 6.270 | 6.290 | 6.290 | 254,157,348 |
| 2026-01-13 | 6.510 | 6.610 | 6.460 | 6.470 | 6.470 | 169,011,206 |
| 2026-01-12 | 6.520 | 6.580 | 6.490 | 6.510 | 6.510 | 149,782,242 |
| 2026-01-09 | 6.570 | 6.630 | 6.490 | 6.570 | 6.570 | 171,997,221 |
| 2026-01-08 | 6.380 | 6.640 | 6.340 | 6.590 | 6.590 | 225,580,415 |
| 2026-01-07 | 6.470 | 6.510 | 6.380 | 6.390 | 6.390 | 142,852,922 |
| 2026-01-06 | 6.300 | 6.550 | 6.280 | 6.480 | 6.480 | 248,151,525 |
| 2026-01-05 | 6.110 | 6.380 | 6.100 | 6.320 | 6.320 | 251,858,719 |
| 2025-12-31 | 6.130 | 6.150 | 6.080 | 6.100 | 6.100 | 82,620,724 |
| 2025-12-30 | 6.180 | 6.180 | 6.090 | 6.090 | 6.090 | 114,675,553 |
| 2025-12-29 | 6.260 | 6.290 | 6.180 | 6.190 | 6.190 | 120,408,077 |
| 2025-12-26 | 6.260 | 6.300 | 6.250 | 6.260 | 6.260 | 71,982,286 |
| 2025-12-25 | 6.280 | 6.310 | 6.240 | 6.280 | 6.280 | 65,935,549 |
| 2025-12-24 | 6.270 | 6.300 | 6.230 | 6.260 | 6.260 | 105,848,211 |
| 2025-12-23 | 6.310 | 6.320 | 6.260 | 6.270 | 6.270 | 81,466,117 |
| 2025-12-22 | 6.310 | 6.370 | 6.270 | 6.340 | 6.340 | 106,653,695 |
| 2025-12-19 | 6.240 | 6.350 | 6.230 | 6.330 | 6.330 | 134,527,857 |
| 2025-12-18 | 6.250 | 6.290 | 6.230 | 6.250 | 6.250 | 94,118,234 |
| 2025-12-17 | 6.270 | 6.310 | 6.190 | 6.280 | 6.280 | 120,152,970 |
| 2025-12-16 | 6.270 | 6.350 | 6.250 | 6.280 | 6.280 | 125,496,127 |
| 2025-12-15 | 6.320 | 6.380 | 6.260 | 6.270 | 6.270 | 163,874,913 |
| 2025-12-12 | 6.460 | 6.530 | 6.400 | 6.420 | 6.420 | 161,917,428 |
| 2025-12-11 | 6.580 | 6.580 | 6.410 | 6.420 | 6.420 | 189,509,622 |
| 2025-12-10 | 6.340 | 6.820 | 6.280 | 6.680 | 6.680 | 299,773,707 |
| 2025-12-09 | 6.490 | 6.500 | 6.340 | 6.350 | 6.350 | 144,994,040 |
| 2025-12-08 | 6.490 | 6.570 | 6.490 | 6.510 | 6.510 | 103,998,342 |
| 2025-12-05 | 6.460 | 6.540 | 6.380 | 6.530 | 6.530 | 166,957,678 |
| 2025-12-04 | 6.460 | 6.590 | 6.450 | 6.480 | 6.480 | 114,628,874 |
| 2025-12-03 | 6.590 | 6.610 | 6.450 | 6.460 | 6.460 | 139,391,720 |
| 2025-12-02 | 6.620 | 6.650 | 6.580 | 6.590 | 6.590 | 95,153,412 |
| 2025-12-01 | 6.720 | 6.750 | 6.610 | 6.620 | 6.620 | 169,290,928 |
| 2025-11-28 | 6.750 | 6.780 | 6.680 | 6.760 | 6.760 | 98,394,984 |
| 2025-11-27 | 6.770 | 6.830 | 6.660 | 6.770 | 6.770 | 129,022,053 |
| 2025-11-26 | 6.980 | 6.990 | 6.870 | 6.870 | 6.870 | 106,039,305 |
| 2025-11-25 | 6.990 | 7.030 | 6.950 | 6.980 | 6.980 | 84,410,192 |
| 2025-11-24 | 6.930 | 7.060 | 6.930 | 7.000 | 7.000 | 109,507,754 |
| 2025-11-21 | 6.990 | 7.070 | 6.930 | 6.930 | 6.930 | 126,738,095 |
| 2025-11-20 | 6.950 | 7.180 | 6.860 | 7.070 | 7.070 | 248,897,336 |
| 2025-11-19 | 7.080 | 7.090 | 6.930 | 6.950 | 6.950 | 151,027,509 |
| 2025-11-18 | 7.240 | 7.250 | 7.080 | 7.080 | 7.080 | 155,128,810 |
| 2025-11-17 | 7.240 | 7.270 | 7.230 | 7.250 | 7.250 | 72,601,260 |
| 2025-11-14 | 7.260 | 7.310 | 7.250 | 7.250 | 7.250 | 101,066,144 |
| 2025-11-13 | 7.260 | 7.290 | 7.210 | 7.280 | 7.280 | 83,074,570 |
| 2025-11-12 | 7.300 | 7.310 | 7.260 | 7.270 | 7.270 | 79,832,772 |
| 2025-11-11 | 7.280 | 7.320 | 7.250 | 7.290 | 7.290 | 102,921,703 |
| 2025-11-10 | 7.210 | 7.280 | 7.190 | 7.270 | 7.270 | 123,597,163 |
| 2025-11-07 | 7.150 | 7.230 | 7.150 | 7.180 | 7.180 | 82,669,344 |
| 2025-11-06 | 7.160 | 7.190 | 7.150 | 7.170 | 7.170 | 84,661,262 |
| 2025-11-05 | 7.150 | 7.210 | 7.130 | 7.180 | 7.180 | 81,714,927 |
| 2025-11-04 | 7.280 | 7.290 | 7.190 | 7.210 | 7.210 | 141,893,065 |
| 2025-11-03 | 7.350 | 7.350 | 7.270 | 7.300 | 7.300 | 90,224,231 |
| 2025-10-31 | 7.330 | 7.350 | 7.310 | 7.330 | 7.330 | 92,004,060 |
| 2025-10-30 | 7.420 | 7.440 | 7.320 | 7.330 | 7.330 | 154,201,400 |
| 2025-10-29 | 7.420 | 7.440 | 7.360 | 7.440 | 7.440 | 116,082,370 |
| 2025-10-28 | 7.480 | 7.490 | 7.410 | 7.420 | 7.420 | 116,844,651 |
| 2025-10-27 | 7.500 | 7.510 | 7.470 | 7.480 | 7.480 | 105,048,850 |
| 2025-10-24 | 7.500 | 7.520 | 7.470 | 7.490 | 7.490 | 86,630,223 |
| 2025-10-23 | 7.580 | 7.590 | 7.440 | 7.510 | 7.510 | 161,392,323 |
| 2025-10-22 | 7.640 | 7.710 | 7.560 | 7.580 | 7.580 | 251,663,627 |
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.