Poly Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.860 | 10.980 | 10.660 | 10.720 | 10.720 | 112,316,218 |
| 2024-10-23 | 10.910 | 11.120 | 10.850 | 10.940 | 10.940 | 147,606,018 |
| 2024-10-22 | 10.700 | 11.040 | 10.630 | 10.960 | 10.960 | 171,052,467 |
| 2024-10-21 | 10.470 | 10.810 | 10.230 | 10.760 | 10.760 | 233,811,713 |
| 2024-10-18 | 10.100 | 10.740 | 9.900 | 10.470 | 10.470 | 290,448,063 |
| 2024-10-17 | 11.350 | 11.350 | 10.300 | 10.320 | 10.320 | 380,881,709 |
| 2024-10-16 | 11.140 | 11.560 | 10.880 | 11.390 | 11.390 | 409,158,138 |
| 2024-10-15 | 10.590 | 11.200 | 10.470 | 10.930 | 10.930 | 290,089,419 |
| 2024-10-14 | 10.590 | 11.150 | 10.410 | 10.790 | 10.790 | 363,826,860 |
| 2024-10-11 | 9.960 | 10.400 | 9.760 | 10.250 | 10.250 | 282,175,686 |
| 2024-10-10 | 9.610 | 10.350 | 9.500 | 10.030 | 10.030 | 332,952,272 |
| 2024-10-09 | 10.600 | 10.600 | 9.890 | 9.890 | 9.890 | 395,132,044 |
| 2024-10-08 | 12.130 | 12.130 | 10.360 | 10.990 | 10.990 | 686,120,756 |
| 2024-09-30 | 11.030 | 11.030 | 10.250 | 11.030 | 11.030 | 635,977,736 |
| 2024-09-27 | 9.600 | 10.030 | 9.570 | 10.030 | 10.030 | 446,630,714 |
| 2024-09-26 | 8.210 | 9.120 | 8.210 | 9.120 | 9.120 | 349,978,064 |
| 2024-09-25 | 8.240 | 8.690 | 8.210 | 8.290 | 8.290 | 274,756,687 |
| 2024-09-24 | 8.250 | 8.360 | 7.900 | 8.170 | 8.170 | 279,252,468 |
| 2024-09-23 | 7.960 | 8.200 | 7.930 | 8.080 | 8.080 | 135,316,631 |
| 2024-09-20 | 7.710 | 8.070 | 7.690 | 8.050 | 8.050 | 184,298,619 |
| 2024-09-19 | 7.700 | 8.060 | 7.670 | 7.910 | 7.910 | 202,320,078 |
| 2024-09-18 | 7.510 | 7.740 | 7.370 | 7.630 | 7.630 | 122,346,305 |
| 2024-09-13 | 7.530 | 7.600 | 7.470 | 7.480 | 7.480 | 65,166,901 |
| 2024-09-12 | 7.500 | 7.650 | 7.470 | 7.490 | 7.490 | 50,465,503 |
| 2024-09-11 | 7.420 | 7.610 | 7.380 | 7.510 | 7.510 | 69,862,242 |
| 2024-09-10 | 7.520 | 7.560 | 7.300 | 7.450 | 7.450 | 94,511,171 |
| 2024-09-09 | 7.620 | 7.630 | 7.460 | 7.540 | 7.540 | 74,544,200 |
| 2024-09-06 | 7.740 | 7.760 | 7.680 | 7.690 | 7.690 | 70,593,544 |
| 2024-09-05 | 7.780 | 7.860 | 7.720 | 7.790 | 7.790 | 91,529,365 |
| 2024-09-04 | 7.820 | 7.990 | 7.680 | 7.700 | 7.700 | 139,823,949 |
| 2024-09-03 | 7.830 | 8.020 | 7.720 | 7.890 | 7.890 | 122,521,167 |
| 2024-09-02 | 8.010 | 8.040 | 7.830 | 7.850 | 7.850 | 129,416,403 |
| 2024-08-30 | 7.730 | 8.480 | 7.700 | 8.120 | 8.120 | 295,664,365 |
| 2024-08-29 | 7.700 | 7.780 | 7.630 | 7.710 | 7.710 | 60,312,484 |
| 2024-08-28 | 7.790 | 7.820 | 7.690 | 7.710 | 7.710 | 64,101,509 |
| 2024-08-27 | 8.000 | 8.010 | 7.770 | 7.800 | 7.800 | 86,970,603 |
| 2024-08-26 | 7.910 | 8.180 | 7.810 | 8.020 | 8.020 | 117,185,902 |
| 2024-08-23 | 7.900 | 8.080 | 7.850 | 7.910 | 7.910 | 94,657,088 |
| 2024-08-22 | 7.880 | 8.060 | 7.850 | 7.960 | 7.960 | 123,616,189 |
| 2024-08-21 | 7.980 | 8.010 | 7.790 | 7.870 | 7.870 | 113,839,398 |
| 2024-08-20 | 8.180 | 8.240 | 8.000 | 8.040 | 8.040 | 79,206,663 |
| 2024-08-19 | 8.140 | 8.310 | 8.080 | 8.180 | 8.180 | 81,333,000 |
| 2024-08-16 | 8.180 | 8.240 | 8.070 | 8.180 | 8.180 | 78,135,610 |
| 2024-08-15 | 8.120 | 8.320 | 8.080 | 8.210 | 8.210 | 109,362,816 |
| 2024-08-14 | 8.210 | 8.250 | 8.120 | 8.160 | 8.160 | 50,998,610 |
| 2024-08-13 | 8.250 | 8.270 | 8.140 | 8.230 | 8.230 | 61,758,939 |
| 2024-08-12 | 8.490 | 8.520 | 8.230 | 8.260 | 8.260 | 113,705,586 |
| 2024-08-09 | 8.420 | 8.860 | 8.410 | 8.550 | 8.550 | 179,518,000 |
| 2024-08-08 | 8.520 | 8.820 | 8.340 | 8.480 | 8.480 | 125,731,602 |
| 2024-08-07 | 8.530 | 8.550 | 8.370 | 8.470 | 8.470 | 65,836,443 |
| 2024-08-06 | 8.330 | 8.650 | 8.300 | 8.580 | 8.580 | 126,006,744 |
| 2024-08-05 | 8.170 | 8.580 | 8.150 | 8.260 | 8.260 | 130,110,300 |
| 2024-08-02 | 8.350 | 8.420 | 8.260 | 8.290 | 8.290 | 97,749,193 |
| 2024-08-01 | 8.780 | 8.860 | 8.430 | 8.460 | 8.460 | 125,515,963 |
| 2024-07-31 | 8.350 | 8.840 | 8.170 | 8.820 | 8.820 | 133,453,117 |
| 2024-07-30 | 8.200 | 8.410 | 8.150 | 8.330 | 8.330 | 92,874,949 |
| 2024-07-29 | 8.910 | 8.920 | 8.550 | 8.590 | 8.590 | 102,817,352 |
| 2024-07-26 | 8.830 | 9.110 | 8.800 | 8.920 | 8.920 | 80,313,172 |
| 2024-07-25 | 8.730 | 9.000 | 8.690 | 8.810 | 8.810 | 79,538,967 |
| 2024-07-24 | 9.010 | 9.110 | 8.680 | 8.730 | 8.730 | 74,584,725 |
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.