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
2022-08-04	9.500	9.550	9.260	9.410	9.346	6,760,398
2022-08-03	9.140	9.710	8.900	9.710	9.644	9,428,202
2022-08-02	9.820	9.870	9.080	9.150	9.087	9,520,100
2022-08-01	9.980	10.100	9.690	9.900	9.832	8,866,072
2022-07-29	10.440	10.640	10.200	10.430	10.359	11,379,101
2022-07-28	10.370	10.470	10.170	10.310	10.239	8,133,740
2022-07-27	10.520	10.520	10.080	10.480	10.408	13,235,048
2022-07-26	10.200	10.600	10.000	10.540	10.468	13,813,689
2022-07-25	10.100	10.470	9.950	10.190	10.120	9,230,588
2022-07-22	10.250	10.270	9.720	10.100	10.031	8,665,056
2022-07-21	10.180	10.270	9.980	10.190	10.120	7,910,494
2022-07-20	10.260	10.270	9.990	10.110	10.041	8,813,661
2022-07-19	10.400	10.440	10.120	10.200	10.130	6,386,130
2022-07-18	9.940	10.400	9.910	10.320	10.249	9,312,567
2022-07-15	10.820	11.040	9.890	10.000	9.932	17,726,906
2022-07-14	10.900	11.330	10.770	10.980	10.905	12,459,921
2022-07-13	11.000	11.430	10.830	11.120	11.044	12,686,889
2022-07-12	10.830	11.080	10.730	10.920	10.845	9,345,518
2022-07-11	11.400	11.420	10.760	10.860	10.786	14,012,591
2022-07-08	11.350	11.740	11.130	11.380	11.302	13,848,895
2022-07-07	11.290	11.750	11.150	11.400	11.322	14,796,323
2022-07-06	11.770	11.770	11.200	11.240	11.163	16,979,383
2022-07-05	11.820	12.230	11.570	11.800	11.719	19,003,588
2022-07-04	11.790	11.980	11.450	11.850	11.682	16,270,791
2022-07-01	11.730	12.490	11.610	11.910	11.741	31,304,768
2022-06-30	11.800	12.170	11.600	11.900	11.731	49,997,553
2022-06-29	11.020	12.240	11.020	12.240	12.066	59,526,025
2022-06-28	11.450	11.970	11.100	11.130	10.972	21,724,300
2022-06-27	11.100	11.620	10.910	11.450	11.288	22,729,618
2022-06-24	11.440	11.560	11.020	11.220	11.061	24,939,234
2022-06-23	11.050	12.080	10.760	11.580	11.416	38,626,293
2022-06-22	11.240	11.470	10.780	11.060	10.903	40,794,928
2022-06-21	10.780	11.860	10.770	11.350	11.189	51,871,787
2022-06-20	9.770	10.780	9.750	10.780	10.627	19,648,463
2022-06-17	9.900	10.090	9.770	9.800	9.661	11,444,589
2022-06-16	10.410	10.500	9.900	10.130	9.986	17,555,325
2022-06-15	10.380	10.690	10.230	10.290	10.144	21,615,537
2022-06-14	9.900	10.660	9.800	10.560	10.410	29,400,429
2022-06-13	9.900	10.010	9.640	9.990	9.848	14,139,921
2022-06-10	9.710	10.080	9.500	9.970	9.829	14,539,818
2022-06-09	9.920	10.290	9.790	9.930	9.789	18,197,136
2022-06-08	10.210	10.210	9.750	9.990	9.848	19,526,928
2022-06-07	10.200	10.300	9.930	10.210	10.065	23,663,538
2022-06-06	10.690	10.920	9.900	10.180	10.036	39,739,287
2022-06-02	10.710	11.720	10.370	10.480	10.331	52,357,705
2022-06-01	9.550	10.650	9.460	10.650	10.499	31,465,361
2022-05-31	9.360	10.050	9.360	9.680	9.543	28,523,689
2022-05-30	9.460	9.970	9.070	9.470	9.336	35,150,989
2022-05-27	8.580	9.300	8.470	9.300	9.168	20,228,886
2022-05-26	8.380	8.760	8.350	8.450	8.330	13,154,918
2022-05-25	8.250	8.420	8.160	8.380	8.261	8,706,563
2022-05-24	8.980	9.010	8.300	8.310	8.192	18,128,119
2022-05-23	9.060	9.070	8.890	8.930	8.803	11,210,598
2022-05-20	9.300	9.370	9.020	9.040	8.912	16,033,574
2022-05-19	8.910	9.470	8.800	9.280	9.148	21,764,950
2022-05-18	9.160	9.390	9.050	9.090	8.961	18,044,182
2022-05-17	9.700	9.810	9.010	9.270	9.139	31,314,027
2022-05-16	10.660	10.710	9.600	9.910	9.769	51,051,602
2022-05-13	8.980	9.850	8.920	9.850	9.710	33,346,347
2022-05-12	8.800	9.180	8.660	8.950	8.823	18,594,537

← NewerPage 18 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.