Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.860 | 11.500 | 10.780 | 10.840 | 10.840 | 55,373,087 |
| 2026-10-19 | 10.860 | 11.820 | 10.690 | 11.560 | 11.560 | 74,309,242 |
| 2026-10-16 | 11.900 | 11.900 | 10.860 | 11.400 | 11.400 | 91,756,602 |
| 2026-10-15 | 10.670 | 11.600 | 10.480 | 10.820 | 10.820 | 70,207,337 |
| 2026-10-14 | 11.220 | 11.570 | 10.700 | 10.810 | 10.810 | 73,976,452 |
| 2026-10-13 | 12.120 | 12.830 | 11.560 | 11.740 | 11.740 | 80,384,958 |
| 2026-10-12 | 12.180 | 12.940 | 11.330 | 12.120 | 12.120 | 94,628,159 |
| 2026-10-09 | 12.110 | 13.090 | 11.110 | 12.590 | 12.590 | 113,638,259 |
| 2026-10-08 | 12.190 | 13.460 | 12.120 | 12.120 | 12.120 | 116,472,464 |
| 2026-09-30 | 10.100 | 12.240 | 10.020 | 12.240 | 12.240 | 89,876,898 |
| 2026-09-29 | 11.130 | 11.130 | 10.670 | 11.130 | 11.130 | 42,142,391 |
| 2026-09-28 | 9.400 | 10.120 | 9.280 | 10.120 | 10.120 | 18,841,224 |
| 2026-09-24 | 9.520 | 9.560 | 9.090 | 9.200 | 9.200 | 17,077,022 |
| 2026-09-23 | 9.590 | 9.920 | 9.520 | 9.590 | 9.590 | 19,456,843 |
| 2026-09-22 | 9.680 | 9.690 | 9.410 | 9.620 | 9.620 | 15,569,657 |
| 2026-09-21 | 9.080 | 9.800 | 9.080 | 9.660 | 9.660 | 22,093,290 |
| 2026-09-18 | 8.890 | 9.170 | 8.830 | 9.140 | 9.140 | 16,420,521 |
| 2026-09-17 | 8.400 | 9.030 | 8.280 | 8.930 | 8.930 | 17,733,705 |
| 2026-09-16 | 8.370 | 8.530 | 8.190 | 8.390 | 8.390 | 10,524,700 |
| 2026-09-15 | 8.770 | 8.790 | 8.260 | 8.270 | 8.270 | 14,805,400 |
| 2026-09-14 | 8.880 | 8.940 | 8.580 | 8.580 | 8.580 | 13,929,800 |
| 2026-09-11 | 9.060 | 9.230 | 8.770 | 8.820 | 8.820 | 14,765,952 |
| 2026-09-10 | 9.190 | 9.270 | 9.080 | 9.110 | 9.110 | 17,622,610 |
| 2026-09-09 | 9.440 | 9.600 | 9.110 | 9.180 | 9.180 | 31,453,898 |
| 2026-09-08 | 8.740 | 9.490 | 8.730 | 9.490 | 9.490 | 34,792,357 |
| 2026-09-07 | 8.460 | 8.660 | 8.330 | 8.630 | 8.630 | 20,491,780 |
| 2026-09-04 | 8.330 | 8.760 | 8.260 | 8.500 | 8.500 | 33,604,733 |
| 2026-09-03 | 8.770 | 8.780 | 8.250 | 8.350 | 8.350 | 30,565,413 |
| 2026-09-02 | 8.810 | 9.120 | 8.390 | 8.690 | 8.690 | 41,658,187 |
| 2026-09-01 | 9.290 | 9.660 | 9.060 | 9.160 | 9.160 | 55,053,283 |
| 2026-08-31 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 11,484,246 |
| 2026-08-28 | 8.340 | 9.150 | 8.260 | 9.150 | 9.150 | 12,082,824 |
| 2026-08-27 | 8.100 | 8.460 | 8.050 | 8.320 | 8.320 | 8,094,700 |
| 2026-08-26 | 8.090 | 8.200 | 8.010 | 8.130 | 8.130 | 6,029,000 |
| 2026-08-25 | 7.970 | 8.160 | 7.930 | 8.100 | 8.100 | 5,565,800 |
| 2026-08-24 | 8.090 | 8.130 | 7.910 | 7.970 | 7.970 | 4,814,400 |
| 2026-08-21 | 8.200 | 8.200 | 7.940 | 8.090 | 8.090 | 6,305,899 |
| 2026-08-20 | 8.180 | 8.400 | 7.970 | 8.210 | 8.210 | 10,158,900 |
| 2026-08-19 | 8.240 | 8.460 | 8.030 | 8.040 | 8.040 | 9,940,016 |
| 2026-08-18 | 8.230 | 8.370 | 8.180 | 8.240 | 8.240 | 5,867,116 |
| 2026-08-17 | 8.280 | 8.330 | 8.110 | 8.220 | 8.220 | 6,809,600 |
| 2026-08-14 | 8.610 | 8.700 | 8.190 | 8.290 | 8.290 | 11,390,792 |
| 2026-08-13 | 8.510 | 8.820 | 8.300 | 8.610 | 8.610 | 16,860,107 |
| 2026-08-12 | 8.170 | 8.590 | 8.110 | 8.510 | 8.510 | 12,319,569 |
| 2026-08-11 | 7.940 | 8.250 | 7.880 | 8.180 | 8.180 | 10,141,920 |
| 2026-08-10 | 7.800 | 7.970 | 7.680 | 7.930 | 7.930 | 9,857,421 |
| 2026-08-07 | 8.080 | 8.080 | 7.750 | 7.760 | 7.760 | 11,193,600 |
| 2026-08-06 | 8.090 | 8.240 | 7.970 | 8.100 | 8.100 | 9,725,900 |
| 2026-08-05 | 7.990 | 8.200 | 7.970 | 8.130 | 8.130 | 10,275,000 |
| 2026-08-04 | 7.960 | 8.190 | 7.960 | 8.000 | 8.000 | 13,674,700 |
| 2026-08-03 | 8.020 | 8.140 | 7.870 | 7.940 | 7.940 | 11,860,959 |
| 2026-07-31 | 7.920 | 8.100 | 7.770 | 7.940 | 7.940 | 17,825,969 |
| 2026-07-30 | 7.790 | 8.350 | 7.580 | 7.990 | 7.990 | 32,788,025 |
| 2026-07-29 | 7.360 | 8.050 | 7.250 | 7.820 | 7.820 | 43,034,877 |
| 2026-07-28 | 8.280 | 8.290 | 7.340 | 7.550 | 7.550 | 46,028,795 |
| 2026-07-27 | 8.390 | 9.090 | 7.910 | 8.150 | 8.150 | 54,609,214 |
| 2026-07-24 | 7.900 | 8.260 | 7.740 | 8.260 | 8.260 | 25,039,293 |
| 2026-07-23 | 6.830 | 7.510 | 6.810 | 7.510 | 7.510 | 12,804,869 |
| 2026-07-22 | 6.730 | 6.830 | 6.630 | 6.830 | 6.830 | 6,820,472 |
| 2026-07-21 | 6.860 | 7.200 | 6.740 | 6.790 | 6.790 | 8,638,429 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0200 CNY |
| 2024-06-17 | 0.3120 CNY |
| 2023-07-10 | 0.3610 CNY |
| 2022-07-11 | 0.6800 CNY |
| 2021-04-30 | 0.4100 CNY |
| 2020-05-18 | 0.3600 CNY |
| 2019-05-16 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.