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
2022-11-04	9.890	9.900	9.620	9.670	9.604	9,357,777
2022-11-03	9.590	9.880	9.540	9.820	9.753	9,016,210
2022-11-02	9.290	9.960	9.220	9.650	9.584	13,228,266
2022-11-01	9.230	9.380	9.070	9.280	9.217	9,928,132
2022-10-31	8.900	9.280	8.810	9.200	9.137	13,722,995
2022-10-28	8.720	9.360	8.540	9.100	9.038	20,799,693
2022-10-27	7.900	8.660	7.800	8.660	8.601	11,788,167
2022-10-26	7.890	7.980	7.860	7.870	7.816	2,380,638
2022-10-25	7.910	8.010	7.800	7.920	7.866	2,280,308
2022-10-24	8.160	8.230	7.960	7.970	7.915	4,192,600
2022-10-21	8.320	8.460	8.160	8.160	8.104	3,212,601
2022-10-20	8.280	8.360	8.160	8.200	8.144	3,214,120
2022-10-19	8.310	8.490	8.300	8.330	8.273	3,323,185
2022-10-18	8.480	8.580	8.330	8.380	8.323	2,922,822
2022-10-17	8.380	8.510	8.280	8.450	8.392	3,528,034
2022-10-14	8.350	8.550	8.300	8.400	8.343	4,089,183
2022-10-13	8.280	8.460	8.150	8.300	8.243	4,352,735
2022-10-12	7.950	8.300	7.920	8.280	8.223	4,532,840
2022-10-11	7.940	8.090	7.810	7.990	7.935	3,038,084
2022-10-10	7.970	8.200	7.890	7.940	7.886	3,925,700
2022-09-30	7.830	8.140	7.750	7.950	7.896	5,152,210
2022-09-29	8.030	8.060	7.750	7.780	7.727	3,713,264
2022-09-28	8.140	8.150	7.920	7.940	7.886	3,285,600
2022-09-27	8.020	8.240	7.910	8.170	8.114	4,698,900
2022-09-26	8.310	8.550	8.100	8.130	8.074	5,624,500
2022-09-23	8.580	8.760	8.350	8.350	8.293	4,869,888
2022-09-22	8.690	8.830	8.550	8.570	8.511	4,469,988
2022-09-21	8.530	8.890	8.350	8.790	8.730	8,332,988
2022-09-20	8.650	9.030	8.540	8.600	8.541	6,557,000
2022-09-19	8.630	8.900	8.400	8.730	8.670	7,246,678
2022-09-16	9.300	9.430	8.780	8.780	8.720	12,202,213
2022-09-15	9.220	9.440	9.020	9.430	9.366	13,244,192
2022-09-14	9.020	9.340	9.000	9.140	9.077	8,878,186
2022-09-13	9.300	9.430	9.110	9.140	9.077	7,657,639
2022-09-09	9.050	9.450	9.020	9.340	9.276	13,584,489
2022-09-08	9.200	9.210	8.940	9.080	9.018	5,322,196
2022-09-07	9.180	9.180	8.920	9.110	9.048	5,757,890
2022-09-06	8.840	9.180	8.800	9.100	9.038	8,509,200
2022-09-05	8.700	8.850	8.640	8.800	8.740	4,445,803
2022-09-02	8.950	8.990	8.690	8.820	8.760	6,779,780
2022-09-01	8.780	9.330	8.760	9.050	8.988	9,278,120
2022-08-31	8.990	9.070	8.750	8.900	8.839	6,046,113
2022-08-30	8.800	8.980	8.800	8.900	8.839	3,749,168
2022-08-29	8.980	8.980	8.690	8.800	8.740	3,719,253
2022-08-26	9.090	9.100	8.860	8.990	8.929	4,720,453
2022-08-25	9.050	9.190	8.900	9.060	8.998	5,350,513
2022-08-24	9.330	9.430	8.990	9.010	8.948	6,715,853
2022-08-23	9.440	9.450	9.240	9.390	9.326	4,377,303
2022-08-22	9.300	9.420	9.160	9.370	9.306	6,320,712
2022-08-19	9.410	9.650	9.300	9.340	9.276	8,825,552
2022-08-18	9.590	9.640	9.300	9.500	9.435	7,424,901
2022-08-17	9.580	9.830	9.480	9.650	9.584	7,385,626
2022-08-16	9.500	9.660	9.400	9.580	9.514	5,760,800
2022-08-15	9.450	9.530	9.280	9.460	9.395	5,591,106
2022-08-12	9.470	9.590	9.430	9.550	9.485	5,449,500
2022-08-11	9.410	9.700	9.380	9.520	9.455	6,215,907
2022-08-10	9.610	9.610	9.300	9.440	9.375	4,375,800
2022-08-09	9.500	9.700	9.280	9.550	9.485	5,284,300
2022-08-08	9.460	9.760	9.420	9.580	9.514	5,069,710
2022-08-05	9.390	9.490	9.330	9.440	9.375	3,751,341

← NewerPage 17 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.