Poly Real Estate Group Co Ltd historical data

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

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

← NewerPage 4 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.