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
2022-02-09	7.780	7.800	7.650	7.680	7.571	2,656,703
2022-02-08	7.600	7.790	7.520	7.720	7.611	2,699,704
2022-02-07	7.500	7.590	7.380	7.550	7.443	2,082,620
2022-01-28	7.450	7.520	7.300	7.430	7.325	2,477,300
2022-01-27	7.550	7.550	7.360	7.370	7.266	2,379,084
2022-01-26	7.430	7.610	7.430	7.550	7.443	2,731,948
2022-01-25	7.830	7.850	7.410	7.420	7.315	3,771,800
2022-01-24	7.900	7.950	7.750	7.770	7.660	2,098,900
2022-01-21	7.820	7.970	7.750	7.900	7.788	3,297,786
2022-01-20	7.990	8.180	7.890	7.900	7.788	3,925,920
2022-01-19	7.900	8.050	7.850	7.980	7.867	2,810,140
2022-01-18	8.090	8.100	7.950	7.950	7.837	3,251,501
2022-01-17	7.970	8.150	7.920	8.060	7.946	4,086,361
2022-01-14	8.180	8.220	7.980	7.980	7.867	4,165,473
2022-01-13	8.170	8.360	8.150	8.190	8.074	3,984,949
2022-01-12	8.070	8.200	7.950	8.190	8.074	4,295,854
2022-01-11	8.150	8.240	8.070	8.100	7.985	4,049,190
2022-01-10	8.190	8.300	8.060	8.160	8.044	4,648,781
2022-01-07	8.040	8.330	8.010	8.200	8.084	7,264,258
2022-01-06	7.850	8.180	7.850	8.040	7.926	5,374,085
2022-01-05	7.930	8.020	7.840	7.930	7.818	5,045,300
2022-01-04	7.770	7.950	7.720	7.900	7.788	5,052,207
2021-12-31	7.740	8.010	7.620	7.830	7.719	6,177,678
2021-12-30	7.660	7.740	7.610	7.690	7.581	3,019,726
2021-12-29	7.700	7.790	7.600	7.660	7.551	3,527,150
2021-12-28	7.700	7.760	7.560	7.670	7.561	4,782,745
2021-12-27	7.680	7.850	7.620	7.710	7.601	5,050,640
2021-12-24	7.750	7.830	7.660	7.670	7.561	6,552,512
2021-12-23	7.880	7.940	7.770	7.780	7.670	8,860,120
2021-12-22	8.220	8.480	7.930	7.970	7.857	15,635,189
2021-12-21	8.020	8.850	7.920	8.320	8.202	27,107,393
2021-12-20	7.600	8.360	7.520	8.290	8.172	23,075,436
2021-12-17	7.320	7.780	7.260	7.600	7.492	7,502,571
2021-12-16	7.320	7.380	7.230	7.320	7.216	1,817,736
2021-12-15	7.250	7.370	7.210	7.320	7.216	3,098,530
2021-12-14	7.270	7.330	7.180	7.270	7.167	2,531,040
2021-12-13	7.170	7.380	7.120	7.270	7.167	3,088,158
2021-12-10	7.150	7.200	7.130	7.170	7.068	1,498,003
2021-12-09	7.160	7.250	7.160	7.190	7.088	2,312,501
2021-12-08	7.150	7.200	7.120	7.190	7.088	1,545,094
2021-12-07	7.250	7.320	7.130	7.200	7.098	2,496,619
2021-12-06	7.210	7.260	7.110	7.120	7.019	1,458,680
2021-12-03	7.210	7.210	7.080	7.180	7.078	1,499,273
2021-12-02	7.170	7.250	7.140	7.180	7.078	1,369,950
2021-12-01	7.090	7.230	7.050	7.190	7.088	2,090,715
2021-11-30	7.100	7.140	7.060	7.090	6.989	1,211,050
2021-11-29	7.090	7.120	7.050	7.080	6.980	1,340,280
2021-11-26	7.220	7.220	7.090	7.150	7.049	1,494,184
2021-11-25	7.300	7.300	7.180	7.200	7.098	1,302,467
2021-11-24	7.150	7.250	7.090	7.230	7.128	1,828,417
2021-11-23	7.020	7.180	6.980	7.170	7.068	1,983,932
2021-11-22	7.030	7.040	6.960	7.020	6.920	1,443,774
2021-11-19	6.910	7.070	6.890	7.020	6.920	1,426,146
2021-11-18	7.000	7.000	6.880	6.910	6.812	1,782,650
2021-11-17	7.020	7.030	6.970	7.000	6.901	1,068,301
2021-11-16	7.090	7.130	6.980	7.020	6.920	1,311,690
2021-11-15	7.060	7.100	7.010	7.080	6.980	1,227,400
2021-11-12	7.160	7.180	7.010	7.060	6.960	1,872,153
2021-11-11	7.040	7.240	7.000	7.190	7.088	2,790,297
2021-11-10	7.070	7.080	6.960	7.040	6.940	906,313

← NewerPage 20 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.