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
2024-10-30	16.090	16.540	15.810	16.400	16.377	15,514,510
2024-10-29	15.950	16.700	15.710	16.020	15.998	20,432,828
2024-10-28	15.530	16.100	15.510	15.950	15.928	17,869,667
2024-10-25	15.370	16.270	15.250	15.690	15.668	28,851,008
2024-10-24	14.320	15.900	14.210	15.320	15.299	33,449,925
2024-10-23	14.430	14.880	14.390	14.450	14.430	10,575,800
2024-10-22	14.300	14.960	14.200	14.540	14.520	15,139,266
2024-10-21	13.930	14.380	13.830	14.230	14.210	11,476,591
2024-10-18	13.650	14.240	13.500	14.110	14.091	14,249,620
2024-10-17	14.630	14.640	13.710	13.740	13.721	16,637,123
2024-10-16	13.690	14.630	13.680	14.600	14.580	19,645,883
2024-10-15	13.900	14.280	13.700	13.750	13.731	12,869,773
2024-10-14	14.060	14.290	13.720	14.120	14.101	12,925,095
2024-10-11	14.000	14.310	13.560	13.840	13.821	13,059,001
2024-10-10	13.810	14.470	13.810	13.990	13.971	18,287,253
2024-10-09	14.940	14.940	14.000	14.000	13.981	33,367,593
2024-10-08	17.500	17.990	15.190	15.550	15.529	55,006,325
2024-09-30	16.500	17.280	15.310	16.570	16.547	56,412,824
2024-09-27	14.940	15.710	14.700	15.710	15.688	23,401,727
2024-09-26	12.950	14.280	12.950	14.280	14.260	12,193,399
2024-09-25	12.900	13.200	12.760	12.980	12.962	7,199,588
2024-09-24	12.470	12.990	12.200	12.860	12.842	8,699,743
2024-09-23	12.000	12.380	11.950	12.270	12.253	4,926,791
2024-09-20	11.700	12.070	11.610	12.000	11.983	6,182,600
2024-09-19	11.700	11.850	11.580	11.760	11.744	4,760,586
2024-09-18	11.370	11.700	11.350	11.700	11.684	5,253,045
2024-09-13	11.230	11.490	11.190	11.370	11.354	4,146,700
2024-09-12	11.100	11.300	11.060	11.160	11.145	2,243,497
2024-09-11	11.220	11.300	11.050	11.140	11.125	3,019,300
2024-09-10	11.330	11.470	11.140	11.260	11.244	2,455,988
2024-09-09	11.190	11.450	11.060	11.330	11.314	3,279,825
2024-09-06	11.120	11.280	11.100	11.180	11.165	2,246,525
2024-09-05	10.960	11.230	10.930	11.190	11.175	3,131,600
2024-09-04	11.010	11.220	10.880	10.900	10.885	2,897,420
2024-09-03	10.860	11.160	10.830	11.060	11.045	2,791,600
2024-09-02	11.060	11.080	10.840	10.910	10.895	3,323,129
2024-08-30	10.740	11.310	10.730	11.130	11.115	5,016,900
2024-08-29	10.490	10.800	10.490	10.800	10.785	2,422,800
2024-08-28	10.630	10.670	10.530	10.570	10.555	1,574,800
2024-08-27	10.520	10.640	10.490	10.630	10.615	1,885,925
2024-08-26	10.610	10.730	10.400	10.660	10.645	2,436,566
2024-08-23	10.480	10.640	10.430	10.630	10.615	1,795,804
2024-08-22	10.600	10.740	10.490	10.520	10.506	1,520,572
2024-08-21	10.560	10.700	10.520	10.610	10.595	1,562,921
2024-08-20	10.820	10.820	10.490	10.560	10.545	1,946,866
2024-08-19	10.710	10.850	10.570	10.780	10.765	1,688,801
2024-08-16	10.820	10.880	10.670	10.690	10.675	1,810,900
2024-08-15	10.570	10.920	10.500	10.850	10.835	3,015,100
2024-08-14	10.560	10.710	10.560	10.620	10.605	1,495,205
2024-08-13	10.570	10.650	10.450	10.630	10.615	2,104,600
2024-08-12	10.910	11.040	10.570	10.600	10.585	3,635,325
2024-08-09	10.590	11.250	10.500	11.060	11.045	6,488,951
2024-08-08	11.150	11.290	10.680	10.860	10.845	6,867,447
2024-08-07	10.750	10.840	10.520	10.780	10.765	2,758,586
2024-08-06	10.560	10.750	10.430	10.740	10.725	2,765,005
2024-08-05	10.520	10.750	10.380	10.380	10.366	3,028,417
2024-08-02	10.560	10.850	10.480	10.600	10.585	3,536,800
2024-08-01	10.710	10.800	10.430	10.570	10.555	2,880,877
2024-07-31	10.440	10.680	10.430	10.680	10.665	2,492,575
2024-07-30	10.200	10.490	10.190	10.450	10.436	1,751,209

← NewerPage 9 of 21 · 1,213 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.