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
2022-05-11	9.080	9.360	8.930	8.930	8.803	24,472,104
2022-05-10	8.800	9.350	8.600	9.110	8.981	27,820,896
2022-05-09	9.060	9.540	8.540	9.190	9.060	32,949,635
2022-05-06	9.760	10.700	8.930	9.120	8.991	44,234,090
2022-05-05	9.660	9.760	9.480	9.760	9.622	11,201,904
2022-04-29	8.440	8.870	8.320	8.870	8.744	11,688,811
2022-04-28	7.320	8.060	7.080	8.060	7.946	10,719,097
2022-04-27	7.120	7.450	7.020	7.330	7.226	7,798,828
2022-04-26	7.410	7.640	7.170	7.270	7.167	7,971,401
2022-04-25	7.990	8.120	7.390	7.410	7.305	9,335,455
2022-04-22	8.470	8.530	8.130	8.150	8.034	8,614,742
2022-04-21	8.810	8.900	8.400	8.480	8.360	8,697,301
2022-04-20	9.160	9.200	8.730	8.860	8.734	7,780,526
2022-04-19	9.100	9.290	8.730	9.160	9.030	11,457,507
2022-04-18	9.210	9.680	9.060	9.260	9.129	14,757,037
2022-04-15	8.990	9.550	8.930	9.400	9.267	16,462,101
2022-04-14	8.830	9.200	8.830	9.070	8.941	12,755,185
2022-04-13	8.700	8.990	8.600	8.740	8.616	11,394,662
2022-04-12	8.900	9.360	8.780	8.930	8.803	13,463,374
2022-04-11	9.400	9.410	8.870	8.880	8.754	18,506,302
2022-04-08	9.490	10.100	9.150	9.860	9.720	24,759,336
2022-04-07	10.440	11.230	9.610	9.610	9.474	32,055,644
2022-04-06	9.450	10.440	9.110	10.440	10.292	19,930,944
2022-04-01	8.760	9.700	8.710	9.490	9.355	22,842,689
2022-03-31	8.500	9.520	8.500	8.980	8.853	23,568,732
2022-03-30	8.230	8.820	8.180	8.700	8.577	14,714,440
2022-03-29	8.300	8.310	8.120	8.190	8.074	5,666,309
2022-03-28	8.080	8.450	8.080	8.350	8.232	7,359,200
2022-03-25	8.130	8.360	8.080	8.160	8.044	5,692,160
2022-03-24	8.210	8.410	8.140	8.140	8.025	6,556,481
2022-03-23	8.280	8.490	8.160	8.290	8.172	8,136,819
2022-03-22	8.160	8.610	8.090	8.360	8.241	11,344,108
2022-03-21	8.290	8.350	8.070	8.250	8.133	7,501,712
2022-03-18	7.910	8.190	7.810	8.190	8.074	7,416,713
2022-03-17	7.820	8.120	7.780	8.010	7.896	7,409,002
2022-03-16	7.530	7.720	7.300	7.710	7.601	4,642,018
2022-03-15	7.860	7.920	7.440	7.500	7.394	5,082,967
2022-03-14	7.940	8.110	7.840	7.900	7.788	3,578,073
2022-03-11	7.600	7.980	7.520	7.980	7.867	4,660,974
2022-03-10	7.570	7.800	7.490	7.700	7.591	3,352,188
2022-03-09	7.670	7.690	7.180	7.560	7.453	4,019,600
2022-03-08	7.860	7.880	7.600	7.670	7.561	3,815,592
2022-03-07	7.750	8.080	7.720	7.860	7.749	6,056,953
2022-03-04	7.640	7.750	7.560	7.720	7.611	2,573,583
2022-03-03	7.690	7.820	7.630	7.660	7.551	2,435,700
2022-03-02	7.480	7.730	7.450	7.700	7.591	3,094,383
2022-03-01	7.450	7.560	7.360	7.500	7.394	2,228,587
2022-02-28	7.610	7.650	7.420	7.530	7.423	2,632,600
2022-02-25	7.500	7.710	7.480	7.610	7.502	3,072,131
2022-02-24	7.750	7.800	7.400	7.500	7.394	4,282,900
2022-02-23	7.740	7.750	7.620	7.690	7.581	2,181,890
2022-02-22	7.620	7.800	7.600	7.750	7.640	3,776,800
2022-02-21	7.610	7.760	7.530	7.720	7.611	3,278,407
2022-02-18	7.410	7.650	7.380	7.620	7.512	2,415,101
2022-02-17	7.560	7.590	7.380	7.420	7.315	2,303,800
2022-02-16	7.480	7.590	7.460	7.560	7.453	1,371,500
2022-02-15	7.580	7.590	7.440	7.510	7.404	2,377,483
2022-02-14	7.600	7.670	7.510	7.550	7.443	2,194,102
2022-02-11	7.790	7.870	7.620	7.660	7.551	2,752,501
2022-02-10	7.680	7.760	7.590	7.720	7.611	1,973,664

← NewerPage 19 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.