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
2025-07-24	19.060	19.300	18.970	19.040	19.014	3,702,766
2025-07-23	19.190	19.470	19.020	19.060	19.034	3,799,943
2025-07-22	19.220	19.580	19.160	19.300	19.273	4,785,453
2025-07-21	18.880	19.440	18.830	19.260	19.233	5,097,112
2025-07-18	18.870	19.050	18.830	18.900	18.874	3,269,258
2025-07-17	18.810	19.100	18.680	18.890	18.864	4,656,149
2025-07-16	19.590	19.590	18.870	18.890	18.864	10,411,238
2025-07-15	19.130	20.470	18.920	19.780	19.753	12,894,557
2025-07-14	19.580	19.720	19.000	19.200	19.174	10,755,747
2025-07-11	20.510	20.510	19.540	19.710	19.683	15,639,815
2025-07-10	18.680	20.530	18.200	20.530	20.502	21,867,460
2025-07-09	19.360	19.400	18.600	18.660	18.634	11,378,172
2025-07-08	18.600	18.780	18.310	18.450	18.425	4,577,600
2025-07-07	18.800	18.900	18.350	18.660	18.634	4,538,984
2025-07-04	18.640	19.040	18.510	18.770	18.744	6,150,184
2025-07-03	18.520	18.700	18.120	18.640	18.614	5,801,331
2025-07-02	18.840	18.930	18.310	18.410	18.385	3,852,157
2025-07-01	18.820	18.920	18.650	18.850	18.824	2,992,001
2025-06-30	18.660	19.190	18.580	18.820	18.794	7,636,298
2025-06-27	18.690	19.130	18.580	18.690	18.664	5,195,600
2025-06-26	19.270	19.380	18.870	18.990	18.964	4,627,504
2025-06-25	19.650	19.810	19.000	19.300	19.273	5,431,836
2025-06-24	19.120	19.710	19.100	19.510	19.483	4,492,164
2025-06-23	19.000	19.080	18.500	19.010	18.984	4,745,080
2025-06-20	19.500	19.970	19.020	19.200	19.174	5,571,873
2025-06-19	19.850	20.140	19.200	19.360	19.333	5,088,248
2025-06-18	20.130	20.230	19.470	19.790	19.763	5,110,400
2025-06-17	19.800	20.160	19.750	20.140	20.112	4,064,580
2025-06-16	20.150	20.280	19.800	19.890	19.863	5,475,096
2025-06-13	20.820	20.820	19.910	20.100	20.072	7,150,890
2025-06-12	21.000	21.080	20.400	20.650	20.622	7,440,609
2025-06-11	20.570	21.350	20.510	21.090	21.061	7,775,796
2025-06-10	20.710	21.150	20.190	20.580	20.552	9,406,151
2025-06-09	20.230	20.750	20.000	20.700	20.671	7,514,954
2025-06-06	20.200	20.330	19.820	20.230	20.202	8,858,244
2025-06-05	18.750	20.490	18.640	20.020	19.992	14,454,866
2025-06-04	20.000	20.060	17.800	18.890	18.864	16,285,470
2025-06-03	19.730	20.550	19.540	19.650	19.623	14,544,941
2025-05-30	18.010	20.010	18.010	20.010	19.982	17,757,943
2025-05-29	17.770	18.200	17.080	18.190	18.165	8,603,826
2025-05-28	17.800	18.100	17.720	17.720	17.696	3,079,273
2025-05-27	17.810	18.100	17.610	17.910	17.885	3,548,742
2025-05-26	17.860	18.100	17.650	17.750	17.726	3,973,018
2025-05-23	18.210	18.220	17.870	17.950	17.925	4,949,894
2025-05-22	17.390	18.300	17.390	18.110	18.085	7,703,353
2025-05-21	17.210	17.860	17.120	17.490	17.466	6,008,584
2025-05-20	17.320	17.450	16.930	17.220	17.196	4,379,900
2025-05-19	17.060	17.600	17.000	17.330	17.306	5,945,901
2025-05-16	17.050	17.180	16.670	16.980	16.957	4,282,310
2025-05-15	17.200	17.280	16.900	17.060	17.036	3,740,440
2025-05-14	17.250	17.440	17.080	17.180	17.156	4,321,602
2025-05-13	16.600	17.620	16.500	17.190	17.166	8,638,094
2025-05-12	16.830	17.190	16.480	16.550	16.527	6,833,701
2025-05-09	16.320	16.800	16.170	16.800	16.777	6,949,083
2025-05-08	15.890	16.360	15.810	16.180	16.158	5,586,448
2025-05-07	16.110	16.400	15.900	15.950	15.928	5,204,241
2025-05-06	16.180	16.200	15.520	15.920	15.898	6,733,215
2025-04-30	15.280	16.260	15.260	16.160	16.138	8,932,984
2025-04-29	15.440	15.890	15.190	15.240	15.219	5,504,004
2025-04-28	15.660	15.750	15.100	15.460	15.439	7,097,400

← NewerPage 6 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.