Poly Real Estate Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.840	5.860	5.690	5.740	5.740	101,028,485
2026-04-23	5.930	5.930	5.850	5.870	5.870	64,080,571
2026-04-22	5.940	6.000	5.900	5.930	5.930	67,225,501
2026-04-21	5.930	6.000	5.910	5.970	5.970	71,136,104
2026-04-20	6.060	6.060	5.880	5.940	5.940	110,657,910
2026-04-17	5.980	6.160	5.960	6.070	6.070	141,425,564
2026-04-16	5.930	6.030	5.910	5.970	5.970	70,092,281
2026-04-15	5.950	6.090	5.860	5.940	5.940	149,630,133
2026-04-14	5.780	5.960	5.740	5.950	5.950	178,158,601
2026-04-13	5.550	5.770	5.540	5.730	5.730	146,171,562
2026-04-10	5.580	5.650	5.570	5.600	5.600	83,815,448
2026-04-09	5.650	5.660	5.530	5.570	5.570	108,841,016
2026-04-08	5.590	5.700	5.590	5.700	5.700	112,129,864
2026-04-07	5.510	5.550	5.470	5.500	5.500	66,534,437
2026-04-03	5.710	5.730	5.500	5.510	5.510	123,636,393
2026-04-02	5.870	5.870	5.680	5.700	5.700	125,861,948
2026-04-01	5.880	5.910	5.830	5.890	5.890	69,500,465
2026-03-31	5.850	5.930	5.790	5.820	5.820	82,156,948
2026-03-30	5.820	5.860	5.770	5.840	5.840	75,140,683
2026-03-27	5.830	5.900	5.810	5.890	5.890	67,267,070
2026-03-26	6.010	6.030	5.880	5.880	5.880	82,054,257
2026-03-25	5.970	6.030	5.950	6.010	6.010	90,829,309
2026-03-24	5.970	6.000	5.880	5.970	5.970	97,085,144
2026-03-23	6.110	6.110	5.900	5.920	5.920	154,343,392
2026-03-20	6.250	6.280	6.160	6.160	6.160	77,075,252
2026-03-19	6.310	6.350	6.220	6.240	6.240	102,131,709
2026-03-18	6.500	6.510	6.340	6.360	6.360	138,933,839
2026-03-17	6.480	6.640	6.470	6.500	6.500	184,780,561
2026-03-16	6.500	6.610	6.450	6.460	6.460	125,586,917
2026-03-13	6.430	6.650	6.430	6.460	6.460	205,645,825
2026-03-12	6.380	6.450	6.350	6.390	6.390	109,730,924
2026-03-11	6.340	6.430	6.320	6.390	6.390	95,373,043
2026-03-10	6.380	6.400	6.310	6.350	6.350	99,120,331
2026-03-09	6.420	6.440	6.280	6.350	6.350	174,962,443
2026-03-06	6.550	6.580	6.410	6.530	6.530	154,413,258
2026-03-05	6.650	6.680	6.540	6.570	6.570	106,723,059
2026-03-04	6.660	6.700	6.520	6.590	6.590	169,397,856
2026-03-03	6.780	6.840	6.670	6.680	6.680	144,782,030
2026-03-02	6.720	6.900	6.700	6.790	6.790	151,949,718
2026-02-27	6.770	6.820	6.740	6.800	6.800	87,067,521
2026-02-26	6.930	6.950	6.740	6.770	6.770	184,826,675
2026-02-25	6.800	7.110	6.800	6.960	6.960	247,466,030
2026-02-24	6.750	6.820	6.710	6.790	6.790	109,356,222
2026-02-13	6.830	6.850	6.710	6.740	6.740	114,321,623
2026-02-12	6.890	6.970	6.810	6.810	6.810	106,589,667
2026-02-11	6.870	6.920	6.820	6.880	6.880	97,494,623
2026-02-10	7.060	7.080	6.880	6.890	6.890	184,071,088
2026-02-09	7.010	7.290	6.990	7.080	7.080	233,919,168
2026-02-06	7.110	7.150	6.970	6.980	6.980	190,975,679
2026-02-05	7.140	7.250	7.110	7.170	7.170	190,935,006
2026-02-04	6.760	7.220	6.750	7.190	7.190	397,289,994
2026-02-03	6.700	6.810	6.670	6.800	6.800	167,439,385
2026-02-02	6.700	6.870	6.620	6.630	6.630	222,322,400
2026-01-30	7.050	7.080	6.790	6.810	6.810	321,733,736
2026-01-29	6.790	7.200	6.760	7.110	7.110	438,362,691
2026-01-28	6.660	6.900	6.640	6.800	6.800	358,121,802
2026-01-27	6.660	6.700	6.540	6.600	6.600	193,873,529
2026-01-26	6.660	6.760	6.620	6.650	6.650	240,396,199
2026-01-23	6.560	6.740	6.510	6.710	6.710	368,266,073
2026-01-22	6.510	6.650	6.420	6.580	6.580	520,200,411

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.4500 CNY
2022-07-06	0.5800 CNY
2021-08-16	0.7300 CNY
2020-05-29	0.8200 CNY
2019-05-28	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.