ShenZhen Special Economic Zone Real Estate & Properties Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.400	10.450	10.210	10.270	10.256	1,463,038
2024-07-26	10.390	10.470	10.300	10.420	10.406	1,643,225
2024-07-25	10.000	10.330	10.000	10.320	10.306	2,033,240
2024-07-24	10.320	10.340	10.040	10.090	10.076	2,029,000
2024-07-23	10.340	10.560	10.280	10.320	10.306	2,476,085
2024-07-22	10.200	10.380	10.120	10.320	10.306	2,005,032
2024-07-19	10.400	10.400	10.110	10.200	10.186	2,345,856
2024-07-18	10.400	10.460	10.280	10.420	10.406	2,023,044
2024-07-17	10.310	10.660	10.250	10.480	10.466	3,037,800
2024-07-16	10.340	10.400	10.190	10.290	10.276	2,586,000
2024-07-15	10.650	10.710	10.360	10.410	10.396	2,878,900
2024-07-12	10.610	10.980	10.600	10.670	10.655	3,216,612
2024-07-11	10.590	10.710	10.480	10.580	10.565	1,865,244
2024-07-10	10.610	10.610	10.370	10.420	10.406	2,364,512
2024-07-09	10.600	10.730	10.350	10.620	10.605	2,547,200
2024-07-08	10.870	10.900	10.590	10.620	10.605	2,160,800
2024-07-05	10.810	11.030	10.810	10.860	10.845	1,792,000
2024-07-04	11.350	11.370	10.880	10.950	10.935	3,008,893
2024-07-03	11.070	11.410	11.030	11.370	11.354	2,787,025
2024-07-02	10.910	11.200	10.810	11.090	11.075	2,985,500
2024-07-01	10.820	11.110	10.750	10.910	10.895	4,979,700
2024-06-28	10.520	10.840	10.520	10.630	10.615	2,298,899
2024-06-27	10.820	10.930	10.620	10.680	10.665	2,449,940
2024-06-26	10.640	10.840	10.560	10.800	10.785	2,448,496
2024-06-25	10.430	10.840	10.320	10.640	10.625	2,895,694
2024-06-24	10.720	10.750	10.310	10.390	10.376	2,612,146
2024-06-21	10.790	10.920	10.690	10.770	10.755	1,885,350
2024-06-20	11.010	11.030	10.770	10.830	10.815	2,396,665
2024-06-19	11.070	11.130	10.950	10.970	10.955	1,820,000
2024-06-18	10.850	11.090	10.850	11.070	11.055	2,434,800
2024-06-17	11.030	11.150	10.960	10.970	10.955	1,894,365
2024-06-14	10.990	11.170	10.910	11.120	11.105	2,525,855
2024-06-13	11.160	11.200	10.900	10.980	10.965	2,000,700
2024-06-12	11.390	11.410	11.070	11.090	11.075	2,288,801
2024-06-11	11.350	11.410	11.090	11.350	11.334	2,396,813
2024-06-07	11.190	11.380	11.180	11.340	11.324	2,504,900
2024-06-06	11.470	11.620	11.040	11.200	11.185	3,222,051
2024-06-05	11.750	11.870	11.520	11.530	11.514	2,073,100
2024-06-04	11.510	11.830	11.430	11.800	11.784	3,733,600
2024-06-03	11.800	11.810	11.480	11.600	11.584	3,227,300
2024-05-31	11.620	11.970	11.620	11.870	11.854	3,697,633
2024-05-30	11.700	11.740	11.500	11.620	11.604	4,527,293
2024-05-29	11.790	12.080	11.790	11.860	11.844	3,762,044
2024-05-28	12.040	12.100	11.750	11.790	11.774	2,787,700
2024-05-27	11.920	11.990	11.750	11.940	11.924	3,142,905
2024-05-24	12.080	12.110	11.850	11.940	11.924	3,405,725
2024-05-23	12.180	12.290	12.000	12.090	12.073	5,617,817
2024-05-22	12.350	12.630	12.270	12.270	12.253	6,120,638
2024-05-21	12.310	12.490	12.200	12.320	12.303	5,661,796
2024-05-20	12.470	12.510	12.130	12.290	12.273	10,654,479
2024-05-17	12.170	12.690	12.030	12.620	12.603	12,553,809
2024-05-16	11.990	12.210	11.800	12.100	12.083	7,097,897
2024-05-15	11.840	12.090	11.830	11.850	11.834	5,208,440
2024-05-14	11.870	12.080	11.750	11.900	11.884	5,870,267
2024-05-13	11.380	12.110	11.120	11.850	11.834	10,647,300
2024-05-10	11.160	11.510	11.060	11.410	11.394	5,610,222
2024-05-09	11.070	11.230	11.040	11.080	11.065	3,174,301
2024-05-08	11.410	11.430	11.060	11.080	11.065	5,102,084
2024-05-07	11.300	11.560	11.160	11.460	11.444	8,729,992
2024-05-06	12.010	12.220	11.380	11.380	11.364	12,801,398

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0350 CNY
2023-06-28	0.0610 CNY
2022-07-05	0.0880 CNY
2021-05-31	0.0870 CNY
2020-05-21	0.1650 CNY
2019-05-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.