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
2023-05-05	10.710	11.120	10.710	11.030	10.955	5,407,796
2023-05-04	10.840	11.060	10.690	10.760	10.686	3,458,158
2023-04-28	10.730	10.870	10.720	10.850	10.776	1,935,000
2023-04-27	10.690	10.840	10.660	10.730	10.657	2,339,919
2023-04-26	10.450	10.880	10.330	10.770	10.696	2,796,306
2023-04-25	10.790	10.870	10.270	10.500	10.428	4,460,363
2023-04-24	11.070	11.150	10.740	10.810	10.736	3,588,482
2023-04-21	11.250	11.520	11.100	11.100	11.024	3,081,315
2023-04-20	11.390	11.430	11.180	11.200	11.123	2,909,895
2023-04-19	11.490	11.520	11.350	11.420	11.342	1,822,801
2023-04-18	11.680	11.690	11.360	11.500	11.421	2,797,074
2023-04-17	11.770	11.810	11.630	11.630	11.550	2,082,271
2023-04-14	11.840	11.950	11.700	11.860	11.779	2,568,610
2023-04-13	11.700	12.030	11.580	11.840	11.759	4,393,397
2023-04-12	11.740	11.870	11.610	11.700	11.620	2,464,656
2023-04-11	11.690	11.790	11.510	11.740	11.660	2,301,125
2023-04-10	11.820	11.820	11.560	11.590	11.511	3,242,600
2023-04-07	11.600	11.880	11.500	11.810	11.729	4,795,010
2023-04-06	11.500	11.570	11.180	11.480	11.401	3,402,728
2023-04-04	11.940	11.970	11.500	11.500	11.421	5,027,401
2023-04-03	11.890	12.040	11.800	11.940	11.858	2,866,177
2023-03-31	12.000	12.050	11.850	11.890	11.809	2,211,322
2023-03-30	11.850	11.980	11.760	11.880	11.799	1,690,590
2023-03-29	11.880	11.960	11.770	11.880	11.799	2,489,383
2023-03-28	11.970	12.180	11.850	11.910	11.829	3,330,418
2023-03-27	12.200	12.200	11.770	11.910	11.829	3,744,600
2023-03-24	12.120	12.280	11.990	12.160	12.077	3,734,610
2023-03-23	12.300	12.300	11.970	12.120	12.037	5,035,732
2023-03-22	12.560	12.610	12.260	12.310	12.226	4,252,709
2023-03-21	12.550	12.780	12.400	12.560	12.474	3,122,197
2023-03-20	12.350	12.980	12.320	12.560	12.474	6,943,351
2023-03-17	12.180	12.350	12.130	12.350	12.266	4,216,896
2023-03-16	12.480	12.480	12.100	12.130	12.047	3,385,511
2023-03-15	12.380	12.780	12.330	12.480	12.395	3,520,241
2023-03-14	12.640	12.640	12.180	12.300	12.216	5,398,249
2023-03-13	12.880	13.050	12.510	12.640	12.554	7,769,800
2023-03-10	12.650	13.350	12.530	13.140	13.050	10,732,201
2023-03-09	12.770	12.880	12.630	12.700	12.613	3,743,600
2023-03-08	12.960	12.990	12.670	12.740	12.653	5,623,269
2023-03-07	13.000	13.350	12.870	12.870	12.782	9,762,837
2023-03-06	12.990	13.080	12.760	12.930	12.842	7,315,147
2023-03-03	12.480	13.360	12.440	13.000	12.911	15,064,384
2023-03-02	12.320	12.680	12.190	12.480	12.395	7,209,790
2023-03-01	12.360	12.370	12.230	12.340	12.256	3,850,986
2023-02-28	12.230	12.380	12.180	12.330	12.246	3,646,327
2023-02-27	12.600	12.600	12.140	12.180	12.097	4,931,065
2023-02-24	12.550	12.640	12.310	12.480	12.395	5,080,272
2023-02-23	12.260	12.840	12.260	12.570	12.484	12,066,701
2023-02-22	12.240	12.510	12.160	12.220	12.136	7,143,296
2023-02-21	12.100	12.630	11.960	12.380	12.295	12,522,641
2023-02-20	11.760	11.910	11.660	11.880	11.799	4,045,792
2023-02-17	11.750	11.890	11.700	11.760	11.680	3,744,059
2023-02-16	12.060	12.240	11.700	11.750	11.670	6,024,529
2023-02-15	12.150	12.230	12.040	12.040	11.958	5,076,131
2023-02-14	12.350	12.580	12.180	12.200	12.117	6,660,258
2023-02-13	12.230	12.370	12.110	12.350	12.266	5,334,800
2023-02-10	12.180	12.360	12.120	12.360	12.275	4,572,346
2023-02-09	12.200	12.330	12.100	12.200	12.117	4,427,243
2023-02-08	12.270	12.450	12.170	12.260	12.176	5,327,801
2023-02-07	12.160	12.360	12.100	12.190	12.107	4,398,300

← NewerPage 15 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.