Poly Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.710 | 7.770 | 7.680 | 7.720 | 7.720 | 128,550,186 |
| 2025-10-20 | 7.780 | 7.800 | 7.690 | 7.710 | 7.710 | 118,655,815 |
| 2025-10-17 | 7.810 | 7.910 | 7.740 | 7.750 | 7.750 | 179,760,804 |
| 2025-10-16 | 7.840 | 7.870 | 7.770 | 7.820 | 7.820 | 131,681,820 |
| 2025-10-15 | 7.860 | 7.920 | 7.780 | 7.870 | 7.870 | 137,128,713 |
| 2025-10-14 | 7.880 | 7.990 | 7.840 | 7.880 | 7.880 | 188,776,577 |
| 2025-10-13 | 7.780 | 7.960 | 7.710 | 7.890 | 7.890 | 238,758,212 |
| 2025-10-10 | 7.790 | 8.000 | 7.780 | 7.930 | 7.930 | 232,527,851 |
| 2025-10-09 | 7.820 | 7.890 | 7.620 | 7.880 | 7.880 | 274,502,587 |
| 2025-09-30 | 7.700 | 7.880 | 7.690 | 7.860 | 7.860 | 250,893,219 |
| 2025-09-29 | 7.700 | 7.780 | 7.610 | 7.720 | 7.720 | 162,946,345 |
| 2025-09-26 | 7.630 | 7.900 | 7.620 | 7.720 | 7.720 | 215,922,863 |
| 2025-09-25 | 7.640 | 7.690 | 7.590 | 7.660 | 7.660 | 142,392,293 |
| 2025-09-24 | 7.580 | 7.780 | 7.570 | 7.660 | 7.660 | 146,177,628 |
| 2025-09-23 | 7.760 | 7.780 | 7.580 | 7.620 | 7.620 | 194,020,300 |
| 2025-09-22 | 7.860 | 7.890 | 7.780 | 7.820 | 7.820 | 174,040,579 |
| 2025-09-19 | 7.770 | 7.950 | 7.690 | 7.930 | 7.930 | 261,128,175 |
| 2025-09-18 | 7.950 | 7.960 | 7.730 | 7.760 | 7.760 | 260,694,783 |
| 2025-09-17 | 7.960 | 8.030 | 7.900 | 8.000 | 8.000 | 203,985,378 |
| 2025-09-16 | 7.940 | 8.010 | 7.880 | 7.980 | 7.980 | 190,679,653 |
| 2025-09-15 | 7.860 | 7.970 | 7.810 | 7.960 | 7.960 | 247,235,797 |
| 2025-09-12 | 7.830 | 8.000 | 7.830 | 7.870 | 7.870 | 292,658,891 |
| 2025-09-11 | 7.800 | 7.820 | 7.750 | 7.820 | 7.820 | 159,568,744 |
| 2025-09-10 | 7.850 | 7.850 | 7.790 | 7.830 | 7.830 | 145,072,006 |
| 2025-09-09 | 7.780 | 7.890 | 7.750 | 7.880 | 7.880 | 284,201,696 |
| 2025-09-08 | 7.780 | 7.830 | 7.730 | 7.760 | 7.760 | 236,123,083 |
| 2025-09-05 | 7.720 | 7.750 | 7.690 | 7.740 | 7.740 | 136,911,327 |
| 2025-09-04 | 7.720 | 7.760 | 7.680 | 7.720 | 7.720 | 128,539,301 |
| 2025-09-03 | 7.830 | 7.850 | 7.680 | 7.730 | 7.730 | 176,382,386 |
| 2025-09-02 | 7.870 | 7.910 | 7.770 | 7.820 | 7.820 | 221,099,231 |
| 2025-09-01 | 7.960 | 8.010 | 7.860 | 7.890 | 7.890 | 256,017,481 |
| 2025-08-29 | 8.050 | 8.100 | 7.920 | 7.960 | 7.960 | 307,803,522 |
| 2025-08-28 | 7.990 | 8.040 | 7.860 | 7.960 | 7.960 | 200,020,991 |
| 2025-08-27 | 8.200 | 8.220 | 7.970 | 7.980 | 7.980 | 261,176,653 |
| 2025-08-26 | 8.260 | 8.270 | 8.180 | 8.220 | 8.220 | 187,156,670 |
| 2025-08-25 | 8.000 | 8.550 | 7.990 | 8.300 | 8.300 | 524,658,268 |
| 2025-08-22 | 7.920 | 7.970 | 7.870 | 7.960 | 7.960 | 140,611,753 |
| 2025-08-21 | 7.880 | 7.980 | 7.850 | 7.930 | 7.930 | 175,059,733 |
| 2025-08-20 | 7.830 | 7.930 | 7.770 | 7.870 | 7.870 | 172,426,623 |
| 2025-08-19 | 8.060 | 8.120 | 7.980 | 7.990 | 7.990 | 266,059,421 |
| 2025-08-18 | 8.160 | 8.180 | 8.030 | 8.030 | 8.030 | 224,015,573 |
| 2025-08-15 | 8.010 | 8.190 | 7.990 | 8.150 | 8.150 | 263,836,630 |
| 2025-08-14 | 8.010 | 8.130 | 7.990 | 8.010 | 8.010 | 192,971,875 |
| 2025-08-13 | 8.040 | 8.050 | 7.980 | 8.000 | 8.000 | 107,251,058 |
| 2025-08-12 | 8.030 | 8.070 | 8.010 | 8.020 | 8.020 | 97,401,443 |
| 2025-08-11 | 8.040 | 8.090 | 8.030 | 8.030 | 8.030 | 112,944,649 |
| 2025-08-08 | 8.020 | 8.040 | 7.980 | 8.010 | 8.010 | 74,432,362 |
| 2025-08-07 | 8.000 | 8.050 | 7.950 | 8.040 | 8.040 | 113,334,525 |
| 2025-08-06 | 8.030 | 8.030 | 7.970 | 8.010 | 8.010 | 79,003,224 |
| 2025-08-05 | 7.990 | 8.050 | 7.970 | 8.040 | 8.040 | 100,854,527 |
| 2025-08-04 | 7.990 | 7.990 | 7.930 | 7.990 | 7.990 | 89,911,883 |
| 2025-08-01 | 7.970 | 8.010 | 7.920 | 7.950 | 7.950 | 111,441,292 |
| 2025-07-31 | 8.280 | 8.310 | 7.950 | 7.980 | 7.980 | 286,959,825 |
| 2025-07-30 | 8.400 | 8.520 | 8.310 | 8.320 | 8.320 | 165,038,835 |
| 2025-07-29 | 8.480 | 8.510 | 8.370 | 8.420 | 8.420 | 133,682,997 |
| 2025-07-28 | 8.380 | 8.550 | 8.250 | 8.490 | 8.490 | 189,697,254 |
| 2025-07-25 | 8.330 | 8.470 | 8.300 | 8.380 | 8.380 | 180,213,331 |
| 2025-07-24 | 8.180 | 8.380 | 8.180 | 8.340 | 8.340 | 216,083,409 |
| 2025-07-23 | 8.200 | 8.350 | 8.170 | 8.200 | 8.200 | 196,546,305 |
| 2025-07-22 | 8.060 | 8.220 | 7.990 | 8.200 | 8.200 | 201,934,509 |
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.