Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.100 | 8.230 | 8.100 | 8.160 | 7.826 | 2,331,207 |
| 2024-04-24 | 8.110 | 8.140 | 8.000 | 8.130 | 7.797 | 2,688,096 |
| 2024-04-23 | 8.060 | 8.120 | 8.040 | 8.060 | 7.730 | 1,873,000 |
| 2024-04-22 | 7.980 | 8.090 | 7.960 | 8.070 | 7.739 | 2,053,510 |
| 2024-04-19 | 7.900 | 8.040 | 7.900 | 8.040 | 7.711 | 2,519,313 |
| 2024-04-18 | 8.070 | 8.090 | 7.950 | 7.990 | 7.663 | 2,923,813 |
| 2024-04-17 | 7.880 | 8.090 | 7.840 | 8.030 | 7.701 | 3,202,001 |
| 2024-04-16 | 7.920 | 8.000 | 7.780 | 7.830 | 7.509 | 3,578,406 |
| 2024-04-15 | 8.130 | 8.230 | 7.840 | 7.950 | 7.624 | 4,361,483 |
| 2024-04-12 | 8.330 | 8.350 | 8.140 | 8.160 | 7.826 | 3,355,900 |
| 2024-04-11 | 8.290 | 8.410 | 8.200 | 8.300 | 7.960 | 2,917,554 |
| 2024-04-10 | 8.380 | 8.550 | 8.260 | 8.340 | 7.998 | 5,139,201 |
| 2024-04-09 | 8.240 | 8.420 | 8.220 | 8.380 | 8.037 | 3,431,100 |
| 2024-04-08 | 8.350 | 8.430 | 8.270 | 8.280 | 7.941 | 4,119,700 |
| 2024-04-03 | 8.400 | 8.500 | 8.310 | 8.480 | 8.133 | 5,455,101 |
| 2024-04-02 | 8.430 | 8.460 | 8.320 | 8.360 | 8.017 | 5,448,196 |
| 2024-04-01 | 8.250 | 8.400 | 8.230 | 8.380 | 8.037 | 6,076,701 |
| 2024-03-29 | 8.170 | 8.270 | 8.170 | 8.240 | 7.902 | 2,315,300 |
| 2024-03-28 | 8.220 | 8.330 | 8.180 | 8.240 | 7.902 | 4,881,492 |
| 2024-03-27 | 8.400 | 8.460 | 8.200 | 8.290 | 7.950 | 7,876,796 |
| 2024-03-26 | 8.220 | 8.850 | 8.180 | 8.550 | 8.200 | 11,518,122 |
| 2024-03-25 | 8.200 | 8.400 | 8.160 | 8.200 | 7.864 | 3,520,029 |
| 2024-03-22 | 8.370 | 8.370 | 8.140 | 8.220 | 7.883 | 3,450,622 |
| 2024-03-21 | 8.330 | 8.400 | 8.310 | 8.380 | 8.037 | 3,071,682 |
| 2024-03-20 | 8.330 | 8.330 | 8.240 | 8.330 | 7.989 | 2,309,670 |
| 2024-03-19 | 8.390 | 8.400 | 8.300 | 8.320 | 7.979 | 2,551,600 |
| 2024-03-18 | 8.380 | 8.420 | 8.320 | 8.400 | 8.056 | 2,766,264 |
| 2024-03-15 | 8.300 | 8.390 | 8.250 | 8.390 | 8.046 | 3,001,900 |
| 2024-03-14 | 8.300 | 8.390 | 8.270 | 8.310 | 7.969 | 2,925,302 |
| 2024-03-13 | 8.500 | 8.500 | 8.250 | 8.320 | 7.979 | 5,858,451 |
| 2024-03-12 | 8.270 | 8.640 | 8.220 | 8.480 | 8.133 | 8,439,261 |
| 2024-03-11 | 8.130 | 8.260 | 8.090 | 8.260 | 7.922 | 3,182,261 |
| 2024-03-08 | 8.190 | 8.240 | 8.050 | 8.140 | 7.806 | 2,422,629 |
| 2024-03-07 | 8.160 | 8.250 | 8.140 | 8.190 | 7.854 | 2,721,700 |
| 2024-03-06 | 8.190 | 8.240 | 8.110 | 8.180 | 7.845 | 2,505,388 |
| 2024-03-05 | 8.170 | 8.240 | 8.120 | 8.190 | 7.854 | 2,934,300 |
| 2024-03-04 | 8.400 | 8.400 | 8.150 | 8.240 | 7.902 | 5,517,400 |
| 2024-03-01 | 8.330 | 8.590 | 8.300 | 8.460 | 8.113 | 6,530,500 |
| 2024-02-29 | 8.160 | 8.390 | 8.100 | 8.350 | 8.008 | 4,811,746 |
| 2024-02-28 | 8.510 | 8.660 | 8.190 | 8.200 | 7.864 | 8,495,700 |
| 2024-02-27 | 8.340 | 8.570 | 8.340 | 8.530 | 8.180 | 5,800,734 |
| 2024-02-26 | 8.480 | 8.530 | 8.360 | 8.390 | 8.046 | 4,601,411 |
| 2024-02-23 | 8.460 | 8.520 | 8.350 | 8.510 | 8.161 | 4,083,310 |
| 2024-02-22 | 8.350 | 8.480 | 8.350 | 8.450 | 8.104 | 4,734,160 |
| 2024-02-21 | 8.210 | 8.650 | 8.210 | 8.430 | 8.085 | 6,363,728 |
| 2024-02-20 | 8.230 | 8.300 | 8.140 | 8.290 | 7.950 | 4,282,500 |
| 2024-02-19 | 8.210 | 8.340 | 8.120 | 8.270 | 7.931 | 5,343,927 |
| 2024-02-08 | 7.830 | 8.260 | 7.830 | 8.200 | 7.864 | 6,342,334 |
| 2024-02-07 | 7.820 | 7.970 | 7.680 | 7.810 | 7.490 | 6,206,528 |
| 2024-02-06 | 7.710 | 8.070 | 7.300 | 7.890 | 7.567 | 7,072,172 |
| 2024-02-05 | 8.180 | 8.180 | 7.580 | 7.740 | 7.423 | 9,389,310 |
| 2024-02-02 | 8.250 | 8.710 | 8.010 | 8.350 | 8.008 | 9,562,202 |
| 2024-02-01 | 8.500 | 8.540 | 7.900 | 8.340 | 7.998 | 12,560,700 |
| 2024-01-31 | 9.140 | 9.230 | 8.580 | 8.600 | 8.248 | 15,516,400 |
| 2024-01-30 | 9.100 | 9.610 | 9.090 | 9.230 | 8.852 | 15,245,601 |
| 2024-01-29 | 9.830 | 10.580 | 9.500 | 9.530 | 9.139 | 27,234,500 |
| 2024-01-26 | 9.530 | 10.300 | 9.510 | 9.930 | 9.523 | 26,502,036 |
| 2024-01-25 | 9.330 | 9.750 | 9.290 | 9.660 | 9.264 | 20,511,819 |
| 2024-01-24 | 8.830 | 9.450 | 8.790 | 9.410 | 9.024 | 17,092,450 |
| 2024-01-23 | 8.840 | 8.890 | 8.300 | 8.840 | 8.478 | 10,939,490 |
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.