Poly Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.450	8.770	8.440	8.660	8.660	106,514,789
2025-01-16	8.740	8.840	8.550	8.660	8.660	97,005,356
2025-01-15	8.750	8.790	8.600	8.730	8.730	69,014,560
2025-01-14	8.600	8.780	8.600	8.770	8.770	97,104,212
2025-01-13	8.400	8.630	8.330	8.630	8.630	87,119,016
2025-01-10	8.620	8.760	8.460	8.470	8.470	73,884,718
2025-01-09	8.590	8.680	8.520	8.640	8.640	67,124,707
2025-01-08	8.610	8.670	8.490	8.600	8.600	84,375,984
2025-01-07	8.510	8.700	8.400	8.670	8.670	104,231,899
2025-01-06	8.530	8.540	8.370	8.540	8.540	101,029,297
2025-01-03	8.680	8.750	8.490	8.540	8.540	107,856,731
2025-01-02	8.840	8.980	8.610	8.680	8.680	127,331,073
2024-12-31	8.990	9.120	8.840	8.860	8.860	116,544,551
2024-12-30	9.080	9.150	8.950	8.990	8.990	124,194,080
2024-12-27	9.070	9.180	9.030	9.130	9.130	86,901,308
2024-12-26	9.170	9.200	9.040	9.080	9.080	104,338,724
2024-12-25	9.220	9.250	9.060	9.190	9.190	109,407,910
2024-12-24	9.200	9.280	9.170	9.240	9.240	92,218,778
2024-12-23	9.310	9.430	9.190	9.220	9.220	95,041,784
2024-12-20	9.350	9.410	9.220	9.340	9.340	98,549,043
2024-12-19	9.250	9.390	9.220	9.390	9.390	74,350,864
2024-12-18	9.460	9.540	9.370	9.400	9.400	75,090,262
2024-12-17	9.500	9.510	9.380	9.410	9.410	80,713,586
2024-12-16	9.850	9.900	9.460	9.500	9.500	147,861,024
2024-12-13	10.130	10.140	9.800	9.840	9.840	181,411,783
2024-12-12	10.160	10.260	10.030	10.210	10.210	101,663,590
2024-12-11	10.010	10.240	9.960	10.160	10.160	131,202,115
2024-12-10	10.450	10.450	10.030	10.030	10.030	219,481,173
2024-12-09	10.150	10.170	9.840	9.870	9.870	128,951,124
2024-12-06	10.040	10.240	9.990	10.150	10.150	83,919,300
2024-12-05	10.080	10.120	9.960	10.050	10.050	63,666,087
2024-12-04	10.260	10.320	10.070	10.110	10.110	80,468,570
2024-12-03	10.210	10.410	10.150	10.310	10.310	107,875,846
2024-12-02	10.150	10.330	10.040	10.240	10.240	132,940,371
2024-11-29	10.030	10.430	10.000	10.240	10.240	166,431,467
2024-11-28	9.980	10.120	9.930	10.030	10.030	106,864,014
2024-11-27	9.830	10.030	9.720	10.000	10.000	121,033,522
2024-11-26	9.720	9.990	9.670	9.850	9.850	96,042,645
2024-11-25	9.730	9.860	9.630	9.740	9.740	91,711,377
2024-11-22	10.050	10.100	9.710	9.730	9.730	110,615,055
2024-11-21	10.110	10.180	9.980	10.060	10.060	76,674,816
2024-11-20	10.110	10.210	10.020	10.150	10.150	85,730,371
2024-11-19	10.210	10.250	9.950	10.180	10.180	126,835,497
2024-11-18	10.200	10.480	10.120	10.180	10.180	158,410,414
2024-11-15	10.310	10.410	10.110	10.110	10.110	124,318,433
2024-11-14	10.830	10.840	10.380	10.380	10.380	156,719,226
2024-11-13	10.760	10.850	10.530	10.630	10.630	129,420,247
2024-11-12	10.860	11.070	10.750	10.820	10.820	130,569,187
2024-11-11	10.930	11.060	10.690	10.910	10.910	196,476,715
2024-11-08	11.790	11.820	11.100	11.180	11.180	260,312,637
2024-11-07	11.160	11.700	11.060	11.650	11.650	300,394,705
2024-11-06	11.120	11.570	10.800	11.340	11.340	256,923,810
2024-11-05	10.820	11.250	10.750	11.140	11.140	168,047,408
2024-11-04	11.030	11.050	10.680	10.880	10.880	141,514,511
2024-11-01	10.900	11.310	10.850	10.940	10.940	211,500,237
2024-10-31	10.600	11.150	10.520	10.800	10.800	182,883,554
2024-10-30	10.620	10.870	10.520	10.670	10.670	149,861,928
2024-10-29	10.760	11.090	10.610	10.620	10.620	124,956,084
2024-10-28	10.660	10.980	10.650	10.910	10.910	122,909,611
2024-10-25	10.700	10.970	10.670	10.710	10.710	115,332,666

← NewerPage 8 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.