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
2025-04-25	15.220	15.510	15.090	15.150	15.129	3,775,818
2025-04-24	15.480	15.590	15.060	15.290	15.269	3,516,100
2025-04-23	15.180	15.600	15.110	15.420	15.399	4,982,209
2025-04-22	15.050	15.390	14.940	15.170	15.149	4,013,290
2025-04-21	14.730	15.020	14.580	14.940	14.919	3,146,279
2025-04-18	14.270	14.800	14.270	14.730	14.710	3,368,744
2025-04-17	14.140	14.680	14.110	14.360	14.340	4,038,000
2025-04-16	14.210	14.420	14.020	14.220	14.200	3,230,501
2025-04-15	14.200	14.290	13.980	14.210	14.190	2,490,024
2025-04-14	14.080	14.370	14.050	14.200	14.180	2,725,088
2025-04-11	14.200	14.280	13.920	14.020	14.001	3,746,801
2025-04-10	13.930	14.360	13.880	14.290	14.270	5,878,922
2025-04-09	13.010	13.990	12.810	13.930	13.911	6,482,844
2025-04-08	13.390	13.500	12.820	13.270	13.252	6,419,135
2025-04-07	14.100	14.770	13.500	13.500	13.481	5,538,704
2025-04-03	14.730	15.160	14.730	15.000	14.979	2,786,200
2025-04-02	14.930	15.150	14.750	14.860	14.840	2,030,538
2025-04-01	14.830	15.140	14.750	14.930	14.909	3,085,100
2025-03-31	15.360	15.480	14.780	14.850	14.830	5,879,911
2025-03-28	15.370	15.490	15.280	15.440	15.419	4,107,246
2025-03-27	15.100	15.530	14.910	15.380	15.359	4,989,400
2025-03-26	15.170	15.380	15.060	15.100	15.079	3,846,009
2025-03-25	14.700	15.200	14.610	15.170	15.149	7,599,096
2025-03-24	14.550	15.100	14.390	14.700	14.680	6,709,450
2025-03-21	14.470	14.740	14.290	14.530	14.510	3,664,144
2025-03-20	14.700	14.750	14.480	14.570	14.550	2,158,125
2025-03-19	14.710	14.780	14.640	14.700	14.680	1,597,116
2025-03-18	14.880	14.900	14.640	14.710	14.690	2,659,938
2025-03-17	15.040	15.120	14.840	14.870	14.850	2,793,432
2025-03-14	14.680	14.990	14.680	14.970	14.949	2,988,422
2025-03-13	14.750	14.830	14.470	14.730	14.710	2,723,530
2025-03-12	14.810	15.220	14.730	14.800	14.780	4,604,653
2025-03-11	14.510	14.990	14.380	14.840	14.820	5,742,328
2025-03-10	14.730	14.780	14.550	14.590	14.570	2,552,125
2025-03-07	14.970	15.040	14.660	14.690	14.670	3,197,102
2025-03-06	14.850	15.100	14.700	15.040	15.019	3,419,085
2025-03-05	15.100	15.180	14.650	14.780	14.760	3,420,300
2025-03-04	14.940	15.180	14.600	15.130	15.109	4,144,730
2025-03-03	15.070	15.200	14.870	14.870	14.850	3,915,694
2025-02-28	15.240	15.350	14.930	15.040	15.019	4,819,288
2025-02-27	15.150	15.460	15.020	15.280	15.259	4,078,926
2025-02-26	15.070	15.370	14.850	15.170	15.149	4,309,694
2025-02-25	15.150	15.200	14.750	15.000	14.979	4,913,327
2025-02-24	15.420	15.550	15.220	15.300	15.279	3,429,581
2025-02-21	15.550	15.680	15.200	15.480	15.459	4,061,900
2025-02-20	15.880	15.890	15.420	15.480	15.459	4,136,496
2025-02-19	15.510	15.890	15.340	15.810	15.788	4,728,510
2025-02-18	15.920	16.020	15.520	15.570	15.549	4,659,597
2025-02-17	15.930	16.260	15.820	15.880	15.858	6,247,900
2025-02-14	15.050	16.600	14.860	16.030	16.008	12,285,953
2025-02-13	15.060	15.270	15.000	15.130	15.109	6,616,829
2025-02-12	15.290	15.350	14.710	15.280	15.259	8,478,301
2025-02-11	15.670	15.910	15.120	15.250	15.229	11,544,557
2025-02-10	14.140	15.570	14.140	15.570	15.549	11,713,004
2025-02-07	13.750	14.290	13.520	14.150	14.131	7,319,788
2025-02-06	14.130	14.170	13.710	13.760	13.741	5,383,596
2025-02-05	14.300	14.300	14.110	14.170	14.150	2,617,107
2025-01-27	14.220	14.480	14.170	14.200	14.180	3,680,401
2025-01-24	14.010	14.220	13.950	14.200	14.180	2,991,533
2025-01-23	14.060	14.400	14.040	14.060	14.041	4,199,700

← NewerPage 7 of 21 · 1,218 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.