Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.320 | 7.390 | 7.200 | 7.210 | 7.191 | 1,843,416 |
| 2024-07-23 | 7.340 | 7.470 | 7.320 | 7.320 | 7.301 | 1,930,201 |
| 2024-07-22 | 7.350 | 7.430 | 7.300 | 7.340 | 7.321 | 1,477,610 |
| 2024-07-19 | 7.440 | 7.440 | 7.290 | 7.370 | 7.350 | 2,254,424 |
| 2024-07-18 | 7.460 | 7.480 | 7.330 | 7.440 | 7.420 | 2,146,725 |
| 2024-07-17 | 7.450 | 7.750 | 7.420 | 7.530 | 7.510 | 3,053,601 |
| 2024-07-16 | 7.420 | 7.490 | 7.390 | 7.450 | 7.430 | 1,135,104 |
| 2024-07-15 | 7.550 | 7.590 | 7.420 | 7.460 | 7.440 | 1,451,700 |
| 2024-07-12 | 7.530 | 7.740 | 7.490 | 7.610 | 7.590 | 2,502,613 |
| 2024-07-11 | 7.480 | 7.560 | 7.410 | 7.530 | 7.510 | 1,809,300 |
| 2024-07-10 | 7.390 | 7.450 | 7.240 | 7.370 | 7.350 | 1,211,952 |
| 2024-07-09 | 7.450 | 7.520 | 7.260 | 7.480 | 7.460 | 1,840,659 |
| 2024-07-08 | 7.660 | 7.660 | 7.410 | 7.440 | 7.420 | 1,966,101 |
| 2024-07-05 | 7.660 | 7.700 | 7.590 | 7.690 | 7.670 | 1,659,831 |
| 2024-07-04 | 7.900 | 7.980 | 7.630 | 7.650 | 7.630 | 2,612,372 |
| 2024-07-03 | 7.910 | 8.020 | 7.870 | 7.960 | 7.939 | 1,942,265 |
| 2024-07-02 | 7.890 | 8.020 | 7.890 | 7.950 | 7.929 | 2,323,152 |
| 2024-07-01 | 7.830 | 8.010 | 7.810 | 7.970 | 7.949 | 4,503,139 |
| 2024-06-28 | 7.700 | 7.850 | 7.660 | 7.740 | 7.719 | 2,301,485 |
| 2024-06-27 | 7.680 | 7.790 | 7.670 | 7.680 | 7.660 | 1,485,972 |
| 2024-06-26 | 7.600 | 7.710 | 7.590 | 7.710 | 7.690 | 1,615,300 |
| 2024-06-25 | 7.610 | 7.730 | 7.580 | 7.660 | 7.640 | 2,107,952 |
| 2024-06-24 | 7.820 | 7.890 | 7.570 | 7.660 | 7.640 | 2,993,107 |
| 2024-06-21 | 7.870 | 7.990 | 7.780 | 7.860 | 7.839 | 3,155,901 |
| 2024-06-20 | 7.840 | 8.130 | 7.840 | 7.930 | 7.909 | 4,308,608 |
| 2024-06-19 | 7.870 | 7.950 | 7.860 | 7.870 | 7.849 | 2,190,100 |
| 2024-06-18 | 7.840 | 7.930 | 7.750 | 7.930 | 7.909 | 3,726,900 |
| 2024-06-17 | 7.850 | 7.980 | 7.730 | 7.790 | 7.769 | 4,345,423 |
| 2024-06-14 | 7.920 | 8.130 | 7.850 | 8.120 | 7.787 | 4,679,222 |
| 2024-06-13 | 8.050 | 8.130 | 7.890 | 7.900 | 7.576 | 3,287,800 |
| 2024-06-12 | 7.970 | 8.080 | 7.910 | 8.050 | 7.720 | 2,543,001 |
| 2024-06-11 | 8.140 | 8.170 | 8.010 | 8.050 | 7.720 | 2,680,723 |
| 2024-06-07 | 7.940 | 8.120 | 7.940 | 8.090 | 7.758 | 3,054,110 |
| 2024-06-06 | 8.130 | 8.140 | 7.830 | 7.890 | 7.567 | 4,858,702 |
| 2024-06-05 | 8.180 | 8.200 | 8.100 | 8.100 | 7.768 | 2,845,500 |
| 2024-06-04 | 8.060 | 8.240 | 7.970 | 8.240 | 7.902 | 4,905,102 |
| 2024-06-03 | 8.170 | 8.220 | 7.980 | 8.050 | 7.720 | 5,033,002 |
| 2024-05-31 | 8.190 | 8.280 | 8.120 | 8.180 | 7.845 | 4,419,774 |
| 2024-05-30 | 8.350 | 8.350 | 8.130 | 8.160 | 7.826 | 6,956,500 |
| 2024-05-29 | 8.420 | 8.660 | 8.350 | 8.400 | 8.056 | 6,555,101 |
| 2024-05-28 | 8.620 | 8.650 | 8.310 | 8.340 | 7.998 | 6,346,200 |
| 2024-05-27 | 8.700 | 8.730 | 8.460 | 8.550 | 8.200 | 7,540,974 |
| 2024-05-24 | 9.000 | 9.000 | 8.660 | 8.670 | 8.315 | 7,366,600 |
| 2024-05-23 | 9.000 | 9.240 | 8.920 | 9.010 | 8.641 | 10,678,971 |
| 2024-05-22 | 9.080 | 9.470 | 9.050 | 9.180 | 8.804 | 17,229,461 |
| 2024-05-21 | 9.040 | 9.150 | 8.970 | 9.090 | 8.718 | 8,674,405 |
| 2024-05-20 | 9.300 | 9.300 | 9.020 | 9.090 | 8.718 | 16,510,400 |
| 2024-05-17 | 9.070 | 9.580 | 8.810 | 9.490 | 9.101 | 23,707,023 |
| 2024-05-16 | 8.540 | 9.060 | 8.540 | 8.940 | 8.574 | 17,376,363 |
| 2024-05-15 | 8.400 | 8.680 | 8.350 | 8.540 | 8.190 | 8,359,800 |
| 2024-05-14 | 8.510 | 8.620 | 8.400 | 8.470 | 8.123 | 7,180,800 |
| 2024-05-13 | 8.550 | 8.720 | 8.430 | 8.590 | 8.238 | 6,167,477 |
| 2024-05-10 | 8.410 | 8.720 | 8.370 | 8.610 | 8.257 | 10,293,871 |
| 2024-05-09 | 8.340 | 8.520 | 8.340 | 8.400 | 8.056 | 4,698,300 |
| 2024-05-08 | 8.520 | 8.540 | 8.300 | 8.310 | 7.969 | 7,184,900 |
| 2024-05-07 | 8.600 | 8.980 | 8.390 | 8.590 | 8.238 | 13,893,411 |
| 2024-05-06 | 8.600 | 8.760 | 8.450 | 8.510 | 8.161 | 6,961,491 |
| 2024-04-30 | 8.530 | 8.570 | 8.330 | 8.410 | 8.065 | 7,766,800 |
| 2024-04-29 | 8.280 | 8.700 | 8.180 | 8.610 | 8.257 | 12,774,823 |
| 2024-04-26 | 8.170 | 8.340 | 8.100 | 8.310 | 7.969 | 4,972,001 |
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.