Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.050	9.100	8.970	9.010	9.010	65,184,536
2025-04-21	9.140	9.150	9.040	9.060	9.060	80,660,205
2025-04-18	9.100	9.240	9.020	9.200	9.200	110,891,856
2025-04-17	8.800	9.320	8.760	9.200	9.200	275,559,566
2025-04-16	8.650	8.830	8.630	8.830	8.830	130,831,067
2025-04-15	8.640	8.670	8.550	8.660	8.660	63,694,511
2025-04-14	8.630	8.730	8.610	8.670	8.670	70,063,401
2025-04-11	8.880	8.880	8.670	8.730	8.730	118,488,292
2025-04-10	8.800	8.980	8.600	8.980	8.980	181,545,130
2025-04-09	8.460	8.920	8.370	8.920	8.920	256,082,161
2025-04-08	7.940	8.550	7.930	8.500	8.500	243,871,437
2025-04-07	8.140	8.200	7.700	7.930	7.930	193,665,728
2025-04-03	8.240	8.560	8.230	8.390	8.390	138,055,075
2025-04-02	8.230	8.310	8.200	8.290	8.290	71,208,015
2025-04-01	8.280	8.300	8.210	8.240	8.240	69,463,364
2025-03-31	8.420	8.430	8.230	8.260	8.260	75,291,040
2025-03-28	8.480	8.500	8.400	8.450	8.450	53,956,965
2025-03-27	8.500	8.530	8.430	8.470	8.470	56,925,490
2025-03-26	8.510	8.630	8.470	8.510	8.510	73,571,168
2025-03-25	8.450	8.580	8.410	8.520	8.520	68,233,554
2025-03-24	8.510	8.520	8.410	8.460	8.460	67,626,173
2025-03-21	8.590	8.620	8.460	8.530	8.530	95,905,375
2025-03-20	8.640	8.690	8.580	8.610	8.610	66,608,201
2025-03-19	8.710	8.720	8.610	8.640	8.640	67,672,292
2025-03-18	8.750	8.820	8.670	8.710	8.710	78,795,801
2025-03-17	8.700	8.820	8.700	8.750	8.750	99,853,113
2025-03-14	8.490	8.700	8.490	8.690	8.690	191,830,598
2025-03-13	8.520	8.570	8.430	8.500	8.500	73,001,858
2025-03-12	8.610	8.610	8.500	8.540	8.540	96,697,994
2025-03-11	8.620	8.640	8.520	8.630	8.630	98,547,083
2025-03-10	8.840	8.900	8.640	8.690	8.690	92,552,287
2025-03-07	8.820	8.840	8.710	8.800	8.800	127,714,204
2025-03-06	8.660	8.900	8.620	8.900	8.900	186,307,833
2025-03-05	8.730	8.770	8.550	8.610	8.610	116,443,630
2025-03-04	8.680	8.760	8.540	8.750	8.750	115,279,662
2025-03-03	8.770	8.950	8.700	8.740	8.740	156,304,205
2025-02-28	8.820	8.950	8.690	8.700	8.700	217,380,800
2025-02-27	8.670	8.860	8.640	8.810	8.810	216,075,723
2025-02-26	8.430	8.720	8.420	8.630	8.630	222,484,977
2025-02-25	8.290	8.430	8.250	8.340	8.340	133,669,461
2025-02-24	8.200	8.430	8.160	8.350	8.350	168,454,035
2025-02-21	8.200	8.270	8.160	8.200	8.200	114,791,025
2025-02-20	8.290	8.320	8.190	8.200	8.200	102,229,921
2025-02-19	8.300	8.390	8.250	8.330	8.330	96,786,971
2025-02-18	8.480	8.480	8.270	8.320	8.320	104,591,945
2025-02-17	8.520	8.600	8.460	8.480	8.480	130,835,785
2025-02-14	8.550	8.600	8.410	8.520	8.520	117,362,254
2025-02-13	8.480	8.720	8.430	8.590	8.590	225,634,441
2025-02-12	8.310	8.630	8.170	8.590	8.590	183,500,830
2025-02-11	8.500	8.520	8.270	8.290	8.290	109,561,782
2025-02-10	8.400	8.520	8.390	8.470	8.470	91,745,328
2025-02-07	8.270	8.540	8.230	8.450	8.450	153,273,377
2025-02-06	8.220	8.380	8.210	8.290	8.290	93,014,686
2025-02-05	8.350	8.380	8.170	8.230	8.230	94,153,067
2025-01-27	8.430	8.570	8.320	8.320	8.320	102,810,382
2025-01-24	8.390	8.480	8.320	8.420	8.420	101,235,950
2025-01-23	8.380	8.590	8.350	8.390	8.390	162,010,676
2025-01-22	8.570	8.580	8.300	8.300	8.300	171,908,113
2025-01-21	8.610	9.030	8.560	8.700	8.700	237,014,463
2025-01-20	8.640	8.730	8.430	8.600	8.600	124,404,388

← NewerPage 7 of 21 · 1,215 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.