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
2023-11-01	12.000	12.030	11.570	11.610	11.594	4,364,873
2023-10-31	12.000	12.140	11.800	11.980	11.964	7,995,295
2023-10-30	10.900	12.000	10.900	11.950	11.934	9,462,761
2023-10-27	10.700	11.120	10.670	11.060	11.045	3,037,060
2023-10-26	10.940	10.970	10.740	10.770	10.755	2,740,450
2023-10-25	10.900	11.100	10.890	10.980	10.965	3,055,818
2023-10-24	10.700	10.910	10.600	10.830	10.815	3,170,000
2023-10-23	11.100	11.200	10.590	10.700	10.685	5,313,800
2023-10-20	11.010	11.300	11.010	11.180	11.165	2,960,000
2023-10-19	11.200	11.300	11.100	11.140	11.125	1,797,174
2023-10-18	11.400	11.410	11.160	11.200	11.185	1,858,700
2023-10-17	11.560	11.650	11.360	11.440	11.424	2,283,100
2023-10-16	11.810	11.890	11.580	11.580	11.564	2,912,619
2023-10-13	11.500	12.140	11.500	11.850	11.834	5,456,708
2023-10-12	11.200	11.610	11.100	11.550	11.534	3,891,325
2023-10-11	11.240	11.400	10.990	11.190	11.175	3,817,790
2023-10-10	11.250	11.370	11.160	11.240	11.225	2,717,609
2023-10-09	11.860	11.860	11.020	11.180	11.165	7,461,294
2023-09-28	11.810	12.000	11.700	11.960	11.944	3,433,051
2023-09-27	11.620	11.870	11.580	11.700	11.684	2,235,645
2023-09-26	11.760	11.800	11.670	11.670	11.654	1,410,600
2023-09-25	11.870	11.910	11.690	11.740	11.724	2,074,626
2023-09-22	11.690	11.920	11.650	11.880	11.864	2,371,000
2023-09-21	11.810	11.990	11.700	11.750	11.734	2,383,901
2023-09-20	11.740	11.980	11.680	11.830	11.814	2,298,910
2023-09-19	11.700	11.800	11.590	11.750	11.734	2,654,140
2023-09-18	11.820	11.850	11.570	11.630	11.614	4,604,493
2023-09-15	11.670	11.970	11.610	11.860	11.844	4,755,797
2023-09-14	11.720	11.810	11.550	11.630	11.614	1,954,651
2023-09-13	11.580	11.780	11.580	11.730	11.714	3,291,451
2023-09-12	11.630	11.760	11.500	11.570	11.554	2,687,630
2023-09-11	11.380	11.800	11.280	11.680	11.664	4,407,444
2023-09-08	11.630	11.630	11.310	11.360	11.344	3,684,300
2023-09-07	11.740	11.890	11.610	11.620	11.604	3,889,973
2023-09-06	11.730	11.880	11.550	11.860	11.844	4,290,100
2023-09-05	11.650	11.950	11.400	11.720	11.704	5,432,697
2023-09-04	11.630	11.840	11.530	11.710	11.694	4,564,602
2023-09-01	11.920	12.090	11.550	11.610	11.594	7,081,335
2023-08-31	12.700	12.820	11.810	11.830	11.814	17,686,841
2023-08-30	12.850	12.980	12.550	12.690	12.673	11,414,922
2023-08-29	12.150	13.200	12.080	12.920	12.902	20,375,884
2023-08-28	12.400	12.910	12.030	12.200	12.183	16,696,773
2023-08-25	11.860	11.960	11.730	11.750	11.734	4,158,596
2023-08-24	12.110	12.110	11.600	11.860	11.844	4,701,001
2023-08-23	12.020	12.410	11.900	12.110	12.093	6,241,354
2023-08-22	12.050	12.150	11.830	12.140	12.123	5,089,119
2023-08-21	12.010	12.300	11.950	11.960	11.944	5,836,102
2023-08-18	12.700	12.740	12.140	12.170	12.153	7,859,826
2023-08-17	12.590	12.750	12.380	12.630	12.613	9,952,583
2023-08-16	12.600	13.120	12.370	12.820	12.802	18,543,754
2023-08-15	12.320	12.600	12.180	12.510	12.493	14,094,822
2023-08-14	11.970	12.550	11.730	12.500	12.483	20,557,640
2023-08-11	12.480	13.010	12.120	12.860	12.842	32,717,024
2023-08-10	11.520	12.350	11.490	11.840	11.824	12,773,477
2023-08-09	11.690	11.750	11.490	11.540	11.524	2,746,395
2023-08-08	11.860	11.960	11.610	11.650	11.634	2,981,076
2023-08-07	12.070	12.070	11.700	11.780	11.764	4,646,706
2023-08-04	12.380	12.490	11.990	12.010	11.993	6,163,887
2023-08-03	12.020	12.270	11.820	12.200	12.183	7,054,966
2023-08-02	12.060	12.300	11.930	12.050	12.033	5,772,081

← NewerPage 13 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.