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
2024-01-25	10.540	11.350	10.420	11.200	11.185	6,511,250
2024-01-24	9.960	10.560	9.950	10.560	10.545	6,885,033
2024-01-23	9.870	10.040	9.670	9.980	9.966	3,890,663
2024-01-22	10.520	10.550	9.800	9.870	9.856	3,649,743
2024-01-19	10.410	10.800	10.350	10.580	10.565	3,990,222
2024-01-18	10.710	10.810	10.160	10.470	10.456	5,133,193
2024-01-17	11.100	11.180	10.820	10.840	10.825	2,947,000
2024-01-16	11.330	11.370	11.010	11.140	11.125	2,505,500
2024-01-15	11.150	11.310	11.010	11.260	11.244	2,358,507
2024-01-12	11.200	11.360	11.170	11.220	11.205	1,889,252
2024-01-11	11.150	11.240	11.060	11.200	11.185	2,125,200
2024-01-10	11.100	11.310	10.880	11.160	11.145	3,229,288
2024-01-09	11.210	11.290	11.070	11.080	11.065	2,279,689
2024-01-08	11.490	11.530	11.110	11.180	11.165	3,495,200
2024-01-05	11.570	11.590	11.320	11.380	11.364	2,352,451
2024-01-04	11.580	11.580	11.350	11.500	11.484	2,633,000
2024-01-03	11.500	11.640	11.430	11.530	11.514	1,765,700
2024-01-02	11.840	11.840	11.510	11.520	11.504	2,352,893
2023-12-29	11.640	11.860	11.600	11.760	11.744	2,328,300
2023-12-28	11.400	11.790	11.240	11.650	11.634	3,233,380
2023-12-27	11.240	11.470	11.200	11.450	11.434	2,461,955
2023-12-26	11.500	11.500	11.200	11.210	11.195	2,353,400
2023-12-25	11.490	11.600	11.300	11.420	11.404	2,216,901
2023-12-22	11.620	11.720	11.420	11.500	11.484	2,812,315
2023-12-21	11.550	11.740	11.480	11.620	11.604	2,890,920
2023-12-20	11.890	11.930	11.590	11.600	11.584	3,023,462
2023-12-19	11.960	12.080	11.760	11.890	11.874	3,163,639
2023-12-18	12.250	12.400	11.880	11.910	11.894	5,652,142
2023-12-15	12.650	12.700	12.230	12.350	12.333	6,781,593
2023-12-14	12.290	12.450	12.270	12.290	12.273	3,468,593
2023-12-13	12.290	12.420	12.210	12.250	12.233	2,399,100
2023-12-12	12.080	12.380	12.080	12.340	12.323	4,312,696
2023-12-11	12.180	12.200	11.920	12.120	12.103	4,252,080
2023-12-08	12.120	12.320	12.010	12.170	12.153	3,735,645
2023-12-07	12.340	12.590	12.310	12.340	12.323	4,314,524
2023-12-06	12.310	12.480	12.280	12.340	12.323	2,766,300
2023-12-05	12.410	12.500	12.210	12.360	12.343	4,012,294
2023-12-04	12.700	12.850	12.300	12.380	12.363	5,419,206
2023-12-01	12.730	12.940	12.580	12.790	12.772	6,671,465
2023-11-30	12.500	12.900	12.440	12.760	12.742	8,304,850
2023-11-29	12.390	12.550	12.330	12.370	12.353	5,296,267
2023-11-28	12.300	12.570	12.190	12.460	12.443	5,771,658
2023-11-27	12.600	12.780	12.200	12.290	12.273	8,938,824
2023-11-24	12.890	13.380	12.740	12.780	12.762	11,352,200
2023-11-23	12.690	13.400	12.350	13.080	13.062	27,779,799
2023-11-22	12.560	13.760	12.560	13.610	13.591	34,712,452
2023-11-21	12.440	12.670	12.300	12.510	12.493	7,560,622
2023-11-20	12.470	12.560	12.260	12.300	12.283	5,069,810
2023-11-17	12.300	12.530	12.180	12.460	12.443	5,700,060
2023-11-16	12.050	12.480	11.950	12.300	12.283	6,248,096
2023-11-15	12.230	12.350	12.030	12.100	12.083	4,742,700
2023-11-14	11.820	12.260	11.800	12.180	12.163	5,103,451
2023-11-13	11.850	11.960	11.710	11.850	11.834	3,542,555
2023-11-10	11.820	12.030	11.740	11.920	11.904	3,987,700
2023-11-09	12.060	12.090	11.830	11.870	11.854	3,116,468
2023-11-08	12.050	12.290	11.920	12.030	12.013	5,140,054
2023-11-07	12.090	12.210	11.830	12.040	12.023	6,498,797
2023-11-06	11.720	12.790	11.670	12.100	12.083	12,720,890
2023-11-03	11.470	11.880	11.470	11.720	11.704	3,379,500
2023-11-02	11.620	11.660	11.360	11.520	11.504	3,398,300

← NewerPage 12 of 21 · 1,212 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.