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
2023-08-01	12.010	12.180	11.800	11.920	11.904	6,244,547
2023-07-31	12.080	12.320	11.950	12.030	12.013	9,658,347
2023-07-28	11.800	12.040	11.730	11.910	11.894	6,427,591
2023-07-27	11.700	11.980	11.470	11.730	11.714	7,152,523
2023-07-26	11.780	12.000	11.670	11.820	11.804	9,145,020
2023-07-25	11.350	11.790	11.310	11.710	11.694	7,584,260
2023-07-24	11.410	11.430	11.130	11.240	11.225	3,526,500
2023-07-21	11.170	11.420	11.100	11.340	11.324	4,768,850
2023-07-20	11.020	11.350	11.000	11.200	11.185	4,260,197
2023-07-19	10.860	11.080	10.790	11.070	11.055	2,319,782
2023-07-18	10.850	10.950	10.680	10.860	10.845	1,671,429
2023-07-17	10.890	10.940	10.800	10.900	10.885	1,422,767
2023-07-14	11.020	11.110	10.940	11.000	10.985	1,702,153
2023-07-13	10.870	11.110	10.870	11.020	11.005	2,130,900
2023-07-12	11.110	11.150	10.800	10.890	10.875	3,066,151
2023-07-11	11.480	11.550	11.070	11.110	11.095	3,552,183
2023-07-10	10.950	11.330	10.930	11.220	11.205	4,555,618
2023-07-07	10.800	11.000	10.760	10.950	10.935	2,685,598
2023-07-06	10.990	10.990	10.710	10.890	10.875	3,164,368
2023-07-05	10.760	10.990	10.750	10.880	10.865	2,541,658
2023-07-04	10.880	10.920	10.630	10.760	10.745	2,074,207
2023-07-03	11.060	11.060	10.830	10.870	10.855	2,473,863
2023-06-30	10.680	10.860	10.630	10.810	10.795	3,170,577
2023-06-29	10.860	10.870	10.500	10.540	10.525	3,869,261
2023-06-28	11.140	11.150	10.750	10.840	10.825	3,114,129
2023-06-27	10.850	11.370	10.850	11.150	11.074	3,720,749
2023-06-26	11.060	11.080	10.850	10.850	10.776	2,356,440
2023-06-21	11.150	11.330	11.000	11.030	10.955	3,325,255
2023-06-20	11.320	11.410	11.060	11.130	11.054	2,982,500
2023-06-19	11.590	11.650	11.260	11.300	11.223	4,588,375
2023-06-16	11.680	11.850	11.590	11.640	11.560	4,464,167
2023-06-15	11.700	11.860	11.610	11.680	11.600	3,847,700
2023-06-14	11.970	12.030	11.650	11.700	11.620	4,801,166
2023-06-13	12.000	12.250	11.950	11.970	11.888	4,484,200
2023-06-12	12.080	12.290	11.760	12.040	11.958	7,483,507
2023-06-09	11.830	12.510	11.550	12.320	12.236	12,268,542
2023-06-08	11.730	12.120	11.670	11.830	11.749	6,836,799
2023-06-07	11.720	12.120	11.630	11.830	11.749	6,996,206
2023-06-06	11.370	11.940	11.370	11.840	11.759	8,364,118
2023-06-05	11.740	11.790	11.300	11.460	11.382	4,647,546
2023-06-02	11.530	11.960	11.390	11.700	11.620	6,485,478
2023-06-01	11.400	11.720	11.400	11.450	11.372	3,493,126
2023-05-31	11.050	11.760	11.000	11.510	11.431	5,602,644
2023-05-30	11.170	11.220	10.920	11.200	11.123	3,457,351
2023-05-29	11.340	11.480	10.920	11.130	11.054	4,461,427
2023-05-26	11.260	11.560	11.200	11.350	11.272	5,143,619
2023-05-25	10.800	11.600	10.610	11.360	11.282	7,339,781
2023-05-24	11.120	11.240	10.700	10.710	10.637	4,602,949
2023-05-23	11.130	11.500	11.000	11.200	11.123	7,508,111
2023-05-22	10.290	11.380	10.080	11.050	10.974	9,270,737
2023-05-19	10.900	10.970	10.050	10.350	10.279	8,062,758
2023-05-18	11.180	11.220	10.990	11.020	10.945	3,687,502
2023-05-17	11.300	11.350	11.130	11.200	11.123	3,253,150
2023-05-16	11.690	11.700	11.280	11.340	11.262	5,371,278
2023-05-15	11.800	11.900	11.460	11.690	11.610	8,311,454
2023-05-12	12.230	12.600	12.000	12.050	11.968	11,061,460
2023-05-11	11.580	12.880	11.420	12.600	12.514	18,885,800
2023-05-10	10.630	11.730	10.500	11.730	11.650	9,219,327
2023-05-09	10.730	10.890	10.660	10.660	10.587	2,690,202
2023-05-08	10.900	11.020	10.620	10.800	10.726	3,032,908

← NewerPage 14 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.