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
2024-04-30	11.380	11.560	11.280	11.560	11.544	5,159,258
2024-04-29	10.850	11.540	10.830	11.500	11.484	7,106,507
2024-04-26	10.300	10.800	10.300	10.780	10.765	3,914,010
2024-04-25	10.150	10.450	10.130	10.350	10.336	1,852,577
2024-04-24	10.360	10.360	10.140	10.200	10.186	1,871,830
2024-04-23	10.170	10.380	10.170	10.300	10.286	1,883,040
2024-04-22	10.150	10.290	10.000	10.220	10.206	1,998,953
2024-04-19	10.350	10.380	10.020	10.170	10.156	2,583,920
2024-04-18	10.470	10.550	10.340	10.410	10.396	2,723,500
2024-04-17	10.200	10.540	10.200	10.540	10.525	3,269,476
2024-04-16	10.460	10.580	10.090	10.170	10.156	3,163,573
2024-04-15	10.890	10.900	10.100	10.480	10.466	3,792,360
2024-04-12	11.000	11.020	10.760	10.770	10.755	2,011,697
2024-04-11	10.810	11.110	10.770	11.000	10.985	2,060,900
2024-04-10	11.010	11.110	10.820	10.900	10.885	2,642,505
2024-04-09	10.980	11.110	10.900	11.090	11.075	2,004,611
2024-04-08	11.100	11.260	10.880	10.980	10.965	3,347,162
2024-04-03	11.240	11.240	11.010	11.160	11.145	2,025,125
2024-04-02	11.280	11.390	11.130	11.240	11.225	3,124,909
2024-04-01	11.070	11.270	11.010	11.270	11.254	3,231,935
2024-03-29	11.030	11.040	10.780	11.040	11.025	1,370,567
2024-03-28	10.960	11.130	10.910	10.940	10.925	3,764,143
2024-03-27	11.230	11.230	10.900	10.950	10.935	3,523,342
2024-03-26	11.140	11.500	11.080	11.300	11.284	4,147,447
2024-03-25	11.080	11.490	11.020	11.130	11.115	3,539,319
2024-03-22	11.330	11.340	11.010	11.130	11.115	2,766,445
2024-03-21	11.350	11.390	11.230	11.280	11.264	2,040,185
2024-03-20	11.370	11.410	11.230	11.250	11.235	2,237,196
2024-03-19	11.500	11.520	11.330	11.360	11.344	2,740,000
2024-03-18	11.560	11.620	11.400	11.490	11.474	2,795,721
2024-03-15	11.490	11.570	11.430	11.570	11.554	2,378,500
2024-03-14	11.480	11.650	11.300	11.480	11.464	3,109,966
2024-03-13	11.630	11.690	11.350	11.490	11.474	5,284,759
2024-03-12	11.240	11.940	11.170	11.730	11.714	8,945,820
2024-03-11	11.200	11.200	10.900	11.170	11.155	3,190,585
2024-03-08	10.730	10.920	10.730	10.910	10.895	1,808,550
2024-03-07	10.840	10.970	10.760	10.800	10.785	2,059,489
2024-03-06	11.100	11.100	10.830	10.870	10.855	2,795,081
2024-03-05	10.990	11.090	10.770	11.050	11.035	3,261,259
2024-03-04	11.280	11.330	10.890	11.050	11.035	4,778,200
2024-03-01	11.230	11.390	11.030	11.390	11.374	4,785,401
2024-02-29	11.100	11.450	11.040	11.250	11.235	3,296,815
2024-02-28	11.700	11.850	11.080	11.100	11.085	5,577,308
2024-02-27	11.400	11.710	11.260	11.690	11.674	4,282,160
2024-02-26	11.340	11.540	11.300	11.340	11.324	4,212,201
2024-02-23	11.530	11.650	11.370	11.500	11.484	3,813,798
2024-02-22	11.790	11.860	11.410	11.600	11.584	5,654,253
2024-02-21	11.400	11.980	11.250	11.840	11.824	8,181,170
2024-02-20	11.180	11.470	11.020	11.410	11.394	6,148,316
2024-02-19	10.800	11.590	10.750	11.290	11.274	8,362,669
2024-02-08	10.780	11.080	10.520	10.870	10.855	11,002,746
2024-02-07	10.490	11.000	10.180	10.430	10.416	13,312,701
2024-02-06	10.670	11.060	9.510	10.640	10.625	16,109,344
2024-02-05	11.300	11.750	10.540	10.560	10.545	21,174,205
2024-02-02	10.220	11.130	10.150	11.130	11.115	8,573,094
2024-02-01	10.390	10.500	9.930	10.120	10.106	5,449,581
2024-01-31	10.920	11.010	10.310	10.370	10.356	6,543,200
2024-01-30	11.300	11.620	10.880	10.920	10.905	7,578,600
2024-01-29	11.710	12.200	11.450	11.470	11.454	11,826,900
2024-01-26	11.200	12.310	11.200	11.890	11.874	14,001,213

← NewerPage 11 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.