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
2026-01-20	21.150	21.350	20.950	21.190	21.161	5,038,610
2026-01-19	21.290	21.630	21.000	21.140	21.111	5,767,386
2026-01-16	21.500	21.550	20.980	21.230	21.201	5,053,162
2026-01-15	21.000	21.900	20.960	21.300	21.271	6,596,592
2026-01-14	21.620	21.970	21.040	21.200	21.171	8,173,309
2026-01-13	22.310	22.720	21.560	21.620	21.590	7,989,892
2026-01-12	22.880	22.990	22.050	22.180	22.149	8,556,774
2026-01-09	22.500	23.050	22.190	22.830	22.799	7,142,931
2026-01-08	22.110	22.850	21.980	22.570	22.539	8,071,180
2026-01-07	22.130	23.130	22.080	22.120	22.089	6,618,080
2026-01-06	22.180	22.720	21.940	22.130	22.099	6,322,558
2026-01-05	22.020	22.460	21.930	22.220	22.189	4,705,260
2025-12-31	22.310	22.500	21.730	22.020	21.990	4,372,860
2025-12-30	22.440	22.620	22.000	22.250	22.219	3,975,700
2025-12-29	23.200	23.260	22.390	22.500	22.469	4,572,329
2025-12-26	23.000	23.660	22.900	23.260	23.228	3,880,141
2025-12-25	23.270	23.450	23.010	23.100	23.068	2,869,764
2025-12-24	23.430	23.430	23.060	23.330	23.298	2,842,919
2025-12-23	23.470	23.490	23.000	23.300	23.268	3,304,065
2025-12-22	23.600	23.750	23.040	23.430	23.398	4,432,206
2025-12-19	22.340	23.440	22.250	23.320	23.288	6,321,815
2025-12-18	22.220	22.710	22.180	22.260	22.229	3,076,000
2025-12-17	21.860	22.450	21.620	22.290	22.259	5,251,610
2025-12-16	23.390	23.440	21.810	21.990	21.960	6,825,207
2025-12-15	23.070	23.450	22.730	23.340	23.308	3,621,740
2025-12-12	23.870	23.980	23.200	23.300	23.268	3,893,129
2025-12-11	24.440	24.590	23.560	23.800	23.767	7,957,678
2025-12-10	24.700	25.280	24.000	24.810	24.776	12,513,402
2025-12-09	23.370	25.620	23.080	24.310	24.276	13,776,316
2025-12-08	23.320	23.450	22.900	23.290	23.258	3,886,325
2025-12-05	23.400	23.600	22.680	23.260	23.228	4,994,648
2025-12-04	23.030	23.290	22.570	23.270	23.238	5,497,505
2025-12-03	23.770	23.890	22.930	22.990	22.958	5,152,608
2025-12-02	24.380	24.400	23.710	23.780	23.747	3,091,413
2025-12-01	24.600	24.700	24.320	24.330	24.296	2,799,300
2025-11-28	24.270	24.610	24.090	24.550	24.516	3,189,601
2025-11-27	24.800	24.840	24.260	24.260	24.227	2,850,389
2025-11-26	24.620	25.020	24.420	24.790	24.756	4,055,427
2025-11-25	24.250	24.800	24.030	24.550	24.516	4,728,601
2025-11-24	24.410	25.210	24.160	24.250	24.217	4,021,790
2025-11-21	25.000	25.550	24.380	24.410	24.376	5,489,918
2025-11-20	25.280	26.250	24.910	25.390	25.355	8,260,243
2025-11-19	25.170	25.480	24.550	25.180	25.145	5,764,788
2025-11-18	25.150	25.380	24.650	25.160	25.125	5,631,882
2025-11-17	25.400	25.400	24.530	25.200	25.165	6,685,495
2025-11-14	26.190	26.400	25.370	25.480	25.445	7,147,826
2025-11-13	27.130	27.130	26.260	26.380	26.344	5,171,049
2025-11-12	27.380	27.530	26.990	27.080	27.043	2,929,643
2025-11-11	28.110	28.400	27.460	27.460	27.422	3,048,483
2025-11-10	28.250	28.850	27.200	27.980	27.941	5,398,747
2025-11-07	28.870	29.430	28.200	28.300	28.261	4,209,294
2025-11-06	29.100	29.190	28.310	28.800	28.760	3,942,145
2025-11-05	28.230	29.210	28.190	29.180	29.140	3,880,312
2025-11-04	28.570	28.750	28.300	28.510	28.471	2,599,865
2025-11-03	28.840	28.900	27.830	28.570	28.531	5,059,115
2025-10-31	28.510	29.370	28.450	28.680	28.640	5,104,594
2025-10-30	29.270	29.390	28.330	28.350	28.311	5,030,001
2025-10-29	29.600	29.830	28.950	29.130	29.090	3,930,617
2025-10-28	28.700	29.780	28.630	29.410	29.369	5,786,181
2025-10-27	28.820	29.180	28.440	28.700	28.660	5,161,850

← NewerPage 4 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.