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
2023-02-06	12.300	12.350	12.100	12.190	12.107	4,525,995
2023-02-03	12.550	12.700	12.330	12.360	12.275	5,206,204
2023-02-02	12.880	12.910	12.520	12.650	12.563	7,727,719
2023-02-01	12.860	13.030	12.670	12.990	12.901	6,701,220
2023-01-31	12.700	12.910	12.400	12.900	12.812	5,909,900
2023-01-30	12.920	12.960	12.650	12.730	12.643	5,515,681
2023-01-20	12.580	13.020	12.530	12.840	12.752	6,544,813
2023-01-19	12.470	12.690	12.240	12.490	12.405	4,555,401
2023-01-18	12.800	12.970	12.430	12.480	12.395	6,196,024
2023-01-17	12.420	12.990	12.320	12.820	12.732	10,380,181
2023-01-16	12.380	12.590	12.130	12.400	12.315	6,666,187
2023-01-13	12.430	12.640	12.250	12.590	12.504	5,122,302
2023-01-12	12.430	12.650	12.200	12.510	12.424	8,396,786
2023-01-11	12.910	12.930	12.350	12.410	12.325	10,598,966
2023-01-10	13.510	13.680	12.750	12.910	12.822	14,105,833
2023-01-09	13.280	14.000	12.940	13.660	13.567	15,098,825
2023-01-06	13.350	13.400	12.750	13.270	13.179	13,237,729
2023-01-05	13.520	13.580	12.940	13.170	13.080	11,979,962
2023-01-04	13.380	13.880	13.240	13.490	13.398	18,720,017
2023-01-03	13.690	13.690	13.220	13.630	13.537	13,650,424
2022-12-30	13.650	13.970	13.260	13.890	13.795	14,748,112
2022-12-29	13.950	14.130	13.580	13.640	13.547	18,381,319
2022-12-28	14.440	14.770	13.910	13.920	13.825	27,489,198
2022-12-27	14.390	15.590	14.080	14.750	14.649	35,472,970
2022-12-26	14.200	14.650	13.650	14.210	14.113	35,442,607
2022-12-23	13.010	14.650	13.010	14.650	14.550	45,261,519
2022-12-22	13.900	14.150	13.290	13.320	13.229	28,089,654
2022-12-21	12.250	13.150	12.250	12.860	12.772	18,025,275
2022-12-20	12.550	12.800	12.190	12.400	12.315	19,283,560
2022-12-19	12.030	13.120	11.930	13.120	13.030	25,139,799
2022-12-16	11.830	12.390	11.670	11.930	11.848	16,634,322
2022-12-15	11.550	11.950	11.360	11.880	11.799	9,625,740
2022-12-14	11.900	11.980	11.500	11.680	11.600	11,234,409
2022-12-13	11.960	12.210	11.660	11.900	11.819	13,835,793
2022-12-12	12.200	12.400	11.860	11.950	11.868	16,213,902
2022-12-09	11.850	12.730	11.840	12.450	12.365	25,426,969
2022-12-08	11.600	12.220	11.550	11.870	11.789	22,601,135
2022-12-07	12.370	12.990	12.030	12.030	11.948	28,334,828
2022-12-06	13.880	13.880	13.370	13.370	13.279	19,079,501
2022-12-05	13.430	15.110	13.420	14.850	14.748	41,998,216
2022-12-02	13.290	14.000	12.450	13.740	13.646	43,061,715
2022-12-01	11.450	12.770	11.230	12.770	12.683	22,378,178
2022-11-30	11.440	12.710	11.380	11.610	11.531	25,799,644
2022-11-29	11.960	12.050	11.340	11.560	11.481	22,776,911
2022-11-28	10.550	11.300	10.330	11.030	10.955	14,330,795
2022-11-25	10.430	11.150	10.370	10.980	10.905	14,726,297
2022-11-24	10.400	10.680	10.330	10.450	10.379	9,664,797
2022-11-23	10.380	10.570	10.000	10.220	10.150	6,873,746
2022-11-22	10.490	10.710	10.320	10.450	10.379	7,978,450
2022-11-21	10.530	10.690	10.200	10.400	10.329	12,370,098
2022-11-18	10.290	11.210	10.160	10.700	10.627	19,553,458
2022-11-17	10.100	10.260	9.960	10.190	10.120	5,735,302
2022-11-16	10.070	10.200	9.910	10.000	9.932	5,298,834
2022-11-15	10.050	10.250	9.990	10.130	10.061	5,110,080
2022-11-14	10.490	10.530	10.030	10.120	10.051	9,445,601
2022-11-11	10.160	10.540	10.000	10.320	10.249	11,133,323
2022-11-10	10.100	10.130	9.880	9.900	9.832	5,718,440
2022-11-09	10.170	10.310	9.990	10.020	9.951	6,451,800
2022-11-08	10.100	10.220	9.970	10.080	10.011	5,162,081
2022-11-07	9.700	10.230	9.700	10.180	10.110	10,840,427

← NewerPage 16 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.