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
2025-01-22	14.250	14.350	13.950	13.990	13.971	3,103,701
2025-01-21	14.320	14.750	14.320	14.360	14.340	4,821,400
2025-01-20	14.340	14.600	14.100	14.380	14.360	3,821,953
2025-01-17	14.190	14.430	14.120	14.340	14.320	2,293,506
2025-01-16	14.280	14.550	14.150	14.230	14.210	2,519,606
2025-01-15	14.310	14.320	14.110	14.230	14.210	2,533,500
2025-01-14	14.070	14.370	13.930	14.300	14.280	3,220,001
2025-01-13	13.750	14.060	13.630	13.970	13.951	2,513,368
2025-01-10	14.470	14.470	13.900	13.950	13.931	3,215,161
2025-01-09	14.650	14.670	14.300	14.300	14.280	2,585,200
2025-01-08	14.510	14.600	14.070	14.550	14.530	3,334,000
2025-01-07	14.210	14.540	14.210	14.520	14.500	2,469,889
2025-01-06	14.270	14.460	13.990	14.290	14.270	3,861,781
2025-01-03	14.860	15.040	14.200	14.270	14.250	4,557,007
2025-01-02	15.050	15.670	14.660	14.810	14.790	5,612,136
2024-12-31	15.350	15.580	15.030	15.060	15.039	3,018,398
2024-12-30	15.410	15.410	14.970	15.350	15.329	3,479,546
2024-12-27	15.040	15.550	15.010	15.410	15.389	3,533,696
2024-12-26	15.210	15.380	14.980	15.060	15.039	2,855,110
2024-12-25	15.450	15.510	15.080	15.240	15.219	2,816,040
2024-12-24	15.330	15.690	15.180	15.440	15.419	4,451,740
2024-12-23	15.830	15.850	15.260	15.280	15.259	4,277,102
2024-12-20	15.670	15.950	15.540	15.830	15.808	3,355,800
2024-12-19	15.760	15.900	15.590	15.670	15.648	3,333,375
2024-12-18	15.720	16.050	15.660	15.890	15.868	3,349,557
2024-12-17	16.130	16.240	15.650	15.720	15.698	4,690,900
2024-12-16	16.190	16.330	16.010	16.120	16.098	3,444,144
2024-12-13	16.680	16.680	16.110	16.190	16.168	5,066,652
2024-12-12	16.360	16.750	16.180	16.700	16.677	4,978,000
2024-12-11	16.010	16.600	16.010	16.390	16.367	5,060,844
2024-12-10	16.600	16.880	16.090	16.140	16.118	7,064,200
2024-12-09	16.640	16.700	15.930	16.000	15.978	6,473,854
2024-12-06	16.630	16.770	16.340	16.730	16.707	4,796,662
2024-12-05	16.630	16.690	16.350	16.580	16.557	4,567,943
2024-12-04	16.830	17.110	16.550	16.620	16.597	6,900,128
2024-12-03	16.510	17.080	16.410	17.000	16.977	8,794,331
2024-12-02	16.000	16.640	15.760	16.490	16.467	8,171,269
2024-11-29	15.850	16.150	15.340	16.030	16.008	8,392,084
2024-11-28	15.950	16.500	15.680	15.930	15.908	10,709,101
2024-11-27	15.630	15.680	15.110	15.650	15.628	4,705,101
2024-11-26	15.680	16.430	15.600	15.730	15.708	6,964,201
2024-11-25	15.160	15.860	14.920	15.690	15.668	8,027,984
2024-11-22	15.660	15.810	15.200	15.230	15.209	6,320,210
2024-11-21	15.680	15.790	15.450	15.650	15.628	5,207,315
2024-11-20	15.660	15.850	15.510	15.740	15.718	5,452,632
2024-11-19	15.650	15.780	15.300	15.720	15.698	7,563,296
2024-11-18	16.570	16.800	15.500	15.650	15.628	10,092,947
2024-11-15	16.500	16.930	16.160	16.170	16.148	6,210,680
2024-11-14	17.550	17.560	16.660	16.770	16.747	8,656,502
2024-11-13	17.580	17.880	16.900	17.090	17.066	9,609,299
2024-11-12	17.560	18.140	17.530	17.750	17.726	10,921,750
2024-11-11	17.670	17.780	17.190	17.470	17.446	12,246,275
2024-11-08	18.650	19.130	17.680	17.740	17.716	18,642,572
2024-11-07	18.110	19.150	18.000	18.650	18.624	15,266,618
2024-11-06	17.800	18.600	17.500	18.350	18.325	17,685,313
2024-11-05	16.680	17.960	16.470	17.620	17.596	17,949,579
2024-11-04	16.830	17.240	16.390	16.700	16.677	13,744,078
2024-11-01	18.200	18.760	16.560	16.970	16.947	29,551,986
2024-10-31	16.400	18.040	16.390	18.040	18.015	20,842,977
2024-10-30	16.090	16.540	15.810	16.400	16.377	15,514,510

← NewerPage 8 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.