Poly Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.670 | 5.270 | 5.520 | 5.520 | 225,227,288 |
| 2026-10-15 | 5.410 | 5.500 | 5.210 | 5.270 | 5.270 | 191,714,248 |
| 2026-10-14 | 5.430 | 5.540 | 5.410 | 5.480 | 5.480 | 128,122,429 |
| 2026-10-13 | 5.550 | 5.610 | 5.440 | 5.470 | 5.470 | 152,813,948 |
| 2026-10-12 | 5.630 | 5.670 | 5.540 | 5.580 | 5.580 | 135,215,207 |
| 2026-10-09 | 5.720 | 5.830 | 5.620 | 5.650 | 5.650 | 203,135,910 |
| 2026-10-08 | 5.700 | 5.870 | 5.670 | 5.770 | 5.770 | 254,944,007 |
| 2026-09-30 | 5.630 | 5.880 | 5.320 | 5.770 | 5.770 | 523,140,238 |
| 2026-09-29 | 5.630 | 5.870 | 5.630 | 5.840 | 5.840 | 404,305,436 |
| 2026-09-28 | 5.550 | 5.640 | 5.510 | 5.610 | 5.610 | 146,873,789 |
| 2026-09-24 | 5.640 | 5.690 | 5.520 | 5.560 | 5.560 | 197,419,879 |
| 2026-09-23 | 5.660 | 5.900 | 5.590 | 5.640 | 5.640 | 372,714,222 |
| 2026-09-22 | 5.630 | 5.740 | 5.570 | 5.680 | 5.680 | 299,415,822 |
| 2026-09-21 | 5.250 | 5.730 | 5.220 | 5.680 | 5.680 | 483,399,056 |
| 2026-09-18 | 5.030 | 5.350 | 5.010 | 5.320 | 5.320 | 295,726,369 |
| 2026-09-17 | 4.970 | 5.060 | 4.930 | 5.040 | 5.040 | 107,770,874 |
| 2026-09-16 | 5.010 | 5.040 | 4.910 | 5.010 | 5.010 | 90,911,809 |
| 2026-09-15 | 5.070 | 5.090 | 5.010 | 5.020 | 5.020 | 84,566,501 |
| 2026-09-14 | 5.020 | 5.110 | 5.000 | 5.080 | 5.080 | 92,914,273 |
| 2026-09-11 | 5.190 | 5.190 | 5.050 | 5.060 | 5.060 | 150,561,178 |
| 2026-09-10 | 5.210 | 5.270 | 5.150 | 5.210 | 5.210 | 105,558,917 |
| 2026-09-09 | 5.280 | 5.280 | 5.190 | 5.220 | 5.220 | 112,462,897 |
| 2026-09-08 | 5.220 | 5.320 | 5.190 | 5.280 | 5.280 | 156,284,953 |
| 2026-09-07 | 5.220 | 5.290 | 5.170 | 5.210 | 5.210 | 164,975,519 |
| 2026-09-04 | 5.090 | 5.340 | 5.070 | 5.250 | 5.250 | 312,493,378 |
| 2026-09-03 | 4.880 | 5.190 | 4.860 | 5.090 | 5.090 | 334,751,305 |
| 2026-09-02 | 4.870 | 4.910 | 4.790 | 4.870 | 4.870 | 165,051,976 |
| 2026-09-01 | 4.900 | 5.000 | 4.870 | 4.900 | 4.900 | 249,718,622 |
| 2026-08-31 | 5.350 | 5.420 | 4.940 | 4.970 | 4.970 | 547,709,102 |
| 2026-08-28 | 5.180 | 5.340 | 5.150 | 5.190 | 5.190 | 229,046,258 |
| 2026-08-27 | 5.240 | 5.290 | 5.160 | 5.180 | 5.180 | 129,876,673 |
| 2026-08-26 | 5.100 | 5.300 | 5.100 | 5.260 | 5.260 | 173,231,674 |
| 2026-08-25 | 5.050 | 5.150 | 5.040 | 5.110 | 5.110 | 92,604,262 |
| 2026-08-24 | 5.180 | 5.200 | 5.000 | 5.060 | 5.060 | 146,501,165 |
| 2026-08-21 | 5.220 | 5.230 | 5.080 | 5.190 | 5.190 | 144,093,517 |
| 2026-08-20 | 5.200 | 5.410 | 5.200 | 5.250 | 5.250 | 206,228,010 |
| 2026-08-19 | 5.250 | 5.310 | 5.200 | 5.230 | 5.230 | 109,093,450 |
| 2026-08-18 | 5.210 | 5.280 | 5.210 | 5.240 | 5.240 | 70,017,823 |
| 2026-08-17 | 5.250 | 5.280 | 5.180 | 5.220 | 5.220 | 95,797,211 |
| 2026-08-14 | 5.310 | 5.310 | 5.230 | 5.270 | 5.270 | 104,004,467 |
| 2026-08-13 | 5.430 | 5.440 | 5.290 | 5.330 | 5.330 | 186,892,634 |
| 2026-08-12 | 5.290 | 5.520 | 5.280 | 5.450 | 5.450 | 204,454,522 |
| 2026-08-11 | 5.330 | 5.390 | 5.300 | 5.310 | 5.310 | 106,067,492 |
| 2026-08-10 | 5.340 | 5.450 | 5.330 | 5.360 | 5.360 | 144,410,667 |
| 2026-08-07 | 5.240 | 5.340 | 5.170 | 5.300 | 5.300 | 141,404,000 |
| 2026-08-06 | 5.120 | 5.300 | 5.080 | 5.270 | 5.270 | 193,005,734 |
| 2026-08-05 | 5.110 | 5.150 | 5.070 | 5.150 | 5.150 | 118,887,894 |
| 2026-08-04 | 5.230 | 5.250 | 5.090 | 5.110 | 5.110 | 154,816,757 |
| 2026-08-03 | 5.260 | 5.310 | 5.170 | 5.250 | 5.250 | 118,598,047 |
| 2026-07-31 | 5.220 | 5.310 | 5.200 | 5.280 | 5.280 | 128,511,441 |
| 2026-07-30 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 195,652,524 |
| 2026-07-29 | 5.040 | 5.280 | 5.030 | 5.240 | 5.240 | 193,464,419 |
| 2026-07-28 | 4.990 | 5.070 | 4.970 | 5.040 | 5.040 | 101,922,883 |
| 2026-07-27 | 4.920 | 5.060 | 4.920 | 5.010 | 5.010 | 98,815,933 |
| 2026-07-24 | 5.190 | 5.210 | 4.940 | 4.950 | 4.950 | 150,884,751 |
| 2026-07-23 | 5.160 | 5.210 | 5.070 | 5.140 | 5.140 | 107,284,975 |
| 2026-07-22 | 5.010 | 5.220 | 4.960 | 5.200 | 5.200 | 189,651,964 |
| 2026-07-21 | 5.000 | 5.090 | 4.990 | 5.010 | 5.010 | 152,070,817 |
| 2026-07-20 | 4.870 | 5.050 | 4.820 | 5.040 | 5.040 | 195,057,095 |
Page 1 of 1 · 59 trading days
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.