Poly Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.020 | 8.060 | 8.000 | 8.050 | 8.050 | 98,304,955 |
| 2025-07-18 | 8.000 | 8.020 | 7.980 | 8.020 | 8.020 | 74,775,872 |
| 2025-07-17 | 7.980 | 8.010 | 7.950 | 7.990 | 7.990 | 66,262,787 |
| 2025-07-16 | 7.990 | 8.040 | 7.950 | 7.980 | 7.980 | 91,855,387 |
| 2025-07-15 | 8.110 | 8.130 | 7.950 | 8.010 | 8.010 | 172,667,019 |
| 2025-07-14 | 8.250 | 8.300 | 8.130 | 8.140 | 8.140 | 140,926,898 |
| 2025-07-11 | 8.340 | 8.380 | 8.260 | 8.260 | 8.260 | 144,120,627 |
| 2025-07-10 | 8.150 | 8.430 | 8.140 | 8.340 | 8.340 | 225,925,590 |
| 2025-07-09 | 8.210 | 8.260 | 8.140 | 8.150 | 8.150 | 129,853,810 |
| 2025-07-08 | 8.150 | 8.230 | 8.120 | 8.220 | 8.220 | 94,873,807 |
| 2025-07-07 | 8.050 | 8.200 | 8.040 | 8.160 | 8.160 | 118,421,200 |
| 2025-07-04 | 8.100 | 8.130 | 8.060 | 8.070 | 8.070 | 83,667,605 |
| 2025-07-03 | 8.090 | 8.170 | 8.070 | 8.110 | 8.110 | 82,263,441 |
| 2025-07-02 | 8.030 | 8.100 | 8.000 | 8.080 | 8.080 | 82,613,610 |
| 2025-07-01 | 8.110 | 8.120 | 7.990 | 8.020 | 8.020 | 91,430,793 |
| 2025-06-30 | 8.060 | 8.170 | 8.030 | 8.100 | 8.100 | 62,953,381 |
| 2025-06-27 | 8.040 | 8.200 | 8.030 | 8.050 | 8.050 | 95,197,560 |
| 2025-06-26 | 8.050 | 8.070 | 8.020 | 8.040 | 8.040 | 66,668,050 |
| 2025-06-25 | 7.960 | 8.060 | 7.920 | 8.050 | 8.050 | 79,252,471 |
| 2025-06-24 | 7.900 | 7.970 | 7.870 | 7.970 | 7.970 | 69,721,928 |
| 2025-06-23 | 7.830 | 7.900 | 7.780 | 7.880 | 7.880 | 51,221,756 |
| 2025-06-20 | 7.880 | 7.920 | 7.820 | 7.890 | 7.890 | 58,369,335 |
| 2025-06-19 | 8.000 | 8.010 | 7.800 | 7.880 | 7.880 | 91,496,219 |
| 2025-06-18 | 8.120 | 8.130 | 7.980 | 8.010 | 8.010 | 94,716,646 |
| 2025-06-17 | 8.210 | 8.220 | 8.110 | 8.120 | 8.120 | 70,854,029 |
| 2025-06-16 | 8.100 | 8.280 | 8.080 | 8.240 | 8.240 | 131,241,902 |
| 2025-06-13 | 8.120 | 8.130 | 8.050 | 8.060 | 8.060 | 74,994,565 |
| 2025-06-12 | 8.160 | 8.170 | 8.110 | 8.140 | 8.140 | 49,935,600 |
| 2025-06-11 | 8.120 | 8.180 | 8.100 | 8.160 | 8.160 | 55,466,948 |
| 2025-06-10 | 8.160 | 8.240 | 8.070 | 8.120 | 8.120 | 75,473,239 |
| 2025-06-09 | 8.170 | 8.180 | 8.130 | 8.160 | 8.160 | 59,400,946 |
| 2025-06-06 | 8.190 | 8.210 | 8.130 | 8.160 | 8.160 | 48,275,465 |
| 2025-06-05 | 8.180 | 8.250 | 8.160 | 8.190 | 8.190 | 63,575,462 |
| 2025-06-04 | 8.110 | 8.180 | 8.100 | 8.170 | 8.170 | 53,255,823 |
| 2025-06-03 | 8.070 | 8.130 | 8.050 | 8.110 | 8.110 | 47,752,025 |
| 2025-05-30 | 8.110 | 8.140 | 8.080 | 8.130 | 8.130 | 52,873,541 |
| 2025-05-29 | 8.090 | 8.140 | 8.060 | 8.110 | 8.110 | 55,153,127 |
| 2025-05-28 | 8.120 | 8.130 | 8.070 | 8.080 | 8.080 | 28,336,258 |
| 2025-05-27 | 8.070 | 8.140 | 8.060 | 8.100 | 8.100 | 41,007,494 |
| 2025-05-26 | 8.070 | 8.120 | 8.020 | 8.070 | 8.070 | 55,179,055 |
| 2025-05-23 | 8.210 | 8.210 | 8.090 | 8.090 | 8.090 | 63,255,116 |
| 2025-05-22 | 8.210 | 8.220 | 8.150 | 8.170 | 8.170 | 65,422,362 |
| 2025-05-21 | 8.260 | 8.270 | 8.200 | 8.220 | 8.220 | 65,293,089 |
| 2025-05-20 | 8.280 | 8.290 | 8.240 | 8.260 | 8.260 | 47,951,549 |
| 2025-05-19 | 8.260 | 8.320 | 8.210 | 8.280 | 8.280 | 64,889,747 |
| 2025-05-16 | 8.260 | 8.290 | 8.190 | 8.270 | 8.270 | 74,657,810 |
| 2025-05-15 | 8.310 | 8.380 | 8.240 | 8.250 | 8.250 | 71,194,947 |
| 2025-05-14 | 8.290 | 8.420 | 8.220 | 8.350 | 8.350 | 101,344,343 |
| 2025-05-13 | 8.330 | 8.360 | 8.280 | 8.300 | 8.300 | 61,724,600 |
| 2025-05-12 | 8.270 | 8.310 | 8.240 | 8.300 | 8.300 | 79,853,735 |
| 2025-05-09 | 8.450 | 8.460 | 8.220 | 8.250 | 8.250 | 116,704,000 |
| 2025-05-08 | 8.440 | 8.490 | 8.430 | 8.440 | 8.440 | 74,845,518 |
| 2025-05-07 | 8.650 | 8.710 | 8.430 | 8.500 | 8.500 | 160,077,028 |
| 2025-05-06 | 8.380 | 8.410 | 8.340 | 8.350 | 8.350 | 108,429,769 |
| 2025-04-30 | 8.310 | 8.500 | 8.290 | 8.370 | 8.370 | 86,990,865 |
| 2025-04-29 | 8.350 | 8.410 | 8.310 | 8.330 | 8.330 | 63,072,456 |
| 2025-04-28 | 8.610 | 8.650 | 8.280 | 8.310 | 8.310 | 187,845,010 |
| 2025-04-25 | 8.880 | 9.140 | 8.680 | 8.760 | 8.760 | 194,337,467 |
| 2025-04-24 | 8.830 | 8.980 | 8.750 | 8.860 | 8.860 | 82,257,172 |
| 2025-04-23 | 9.000 | 9.030 | 8.810 | 8.840 | 8.840 | 96,991,845 |
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.