Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.110	9.550	8.810	9.010	8.641	15,040,395
2024-01-19	8.930	9.860	8.810	9.270	8.890	16,733,112
2024-01-18	8.800	9.200	8.600	9.000	8.631	8,779,489
2024-01-17	8.890	9.220	8.800	8.990	8.622	11,565,489
2024-01-16	8.970	9.360	8.770	8.950	8.583	5,391,889
2024-01-15	8.780	8.950	8.690	8.920	8.554	3,938,900
2024-01-12	8.810	9.000	8.760	8.810	8.449	3,636,699
2024-01-11	8.690	8.830	8.650	8.820	8.459	3,697,100
2024-01-10	8.650	8.780	8.560	8.670	8.315	5,403,357
2024-01-09	8.830	8.870	8.590	8.710	8.353	11,632,173
2024-01-08	9.560	9.750	8.860	8.920	8.554	15,474,808
2024-01-05	8.920	9.100	8.820	8.870	8.507	3,336,550
2024-01-04	8.880	8.890	8.800	8.850	8.487	2,135,200
2024-01-03	8.820	8.950	8.790	8.870	8.507	2,497,901
2024-01-02	8.870	8.920	8.760	8.830	8.468	2,651,560
2023-12-29	8.820	8.870	8.760	8.860	8.497	2,878,150
2023-12-28	8.610	8.830	8.550	8.800	8.439	2,838,910
2023-12-27	8.580	8.710	8.530	8.660	8.305	2,410,711
2023-12-26	8.710	8.780	8.570	8.580	8.228	2,308,000
2023-12-25	8.900	8.900	8.560	8.720	8.363	3,663,101
2023-12-22	9.040	9.090	8.860	8.890	8.526	3,307,365
2023-12-21	8.970	9.070	8.840	9.020	8.650	2,961,000
2023-12-20	9.160	9.190	8.950	8.960	8.593	3,343,275
2023-12-19	9.200	9.310	9.050	9.120	8.746	3,558,200
2023-12-18	9.370	9.520	9.200	9.220	8.842	4,620,640
2023-12-15	9.500	9.550	9.390	9.420	9.034	5,592,081
2023-12-14	9.360	9.490	9.250	9.380	8.996	4,072,343
2023-12-13	9.380	9.440	9.250	9.250	8.871	3,566,643
2023-12-12	9.170	9.420	9.160	9.400	9.015	5,927,700
2023-12-11	9.140	9.220	8.990	9.180	8.804	4,803,072
2023-12-08	9.440	9.530	9.150	9.150	8.775	5,709,050
2023-12-07	9.440	9.550	9.370	9.450	9.063	4,383,213
2023-12-06	9.230	9.480	9.220	9.440	9.053	4,294,700
2023-12-05	9.370	9.440	9.210	9.230	8.852	3,554,100
2023-12-04	9.440	9.470	9.330	9.390	9.005	3,137,200
2023-12-01	9.380	9.490	9.310	9.430	9.044	3,055,115
2023-11-30	9.360	9.420	9.310	9.370	8.986	3,434,800
2023-11-29	9.480	9.570	9.320	9.350	8.967	4,625,500
2023-11-28	9.550	9.570	9.450	9.490	9.101	5,321,200
2023-11-27	9.790	9.830	9.510	9.580	9.187	8,359,906
2023-11-24	10.020	10.110	9.810	9.820	9.418	9,672,815
2023-11-23	9.870	10.170	9.750	10.050	9.638	18,714,686
2023-11-22	10.000	10.610	9.980	10.390	9.964	23,242,093
2023-11-21	9.600	9.990	9.590	9.850	9.446	11,069,034
2023-11-20	9.530	9.620	9.480	9.530	9.139	2,837,100
2023-11-17	9.460	9.560	9.360	9.450	9.063	2,566,194
2023-11-16	9.520	9.560	9.440	9.490	9.101	2,777,700
2023-11-15	9.590	9.620	9.510	9.530	9.139	2,978,600
2023-11-14	9.420	9.550	9.410	9.550	9.159	3,257,753
2023-11-13	9.430	9.480	9.340	9.420	9.034	2,463,753
2023-11-10	9.480	9.480	9.350	9.420	9.034	2,811,773
2023-11-09	9.490	9.570	9.440	9.490	9.101	3,905,067
2023-11-08	9.340	9.550	9.290	9.480	9.092	5,021,267
2023-11-07	9.240	9.380	9.200	9.350	8.967	6,191,500
2023-11-06	9.040	9.350	8.980	9.250	8.871	7,990,594
2023-11-03	8.960	8.960	8.900	8.930	8.564	2,987,800
2023-11-02	8.920	8.990	8.840	8.900	8.535	3,822,800
2023-11-01	8.980	9.040	8.920	8.950	8.583	3,972,836
2023-10-31	8.920	9.010	8.830	8.970	8.602	6,176,436
2023-10-30	9.340	9.350	8.830	9.010	8.641	10,511,293

← NewerPage 12 of 21 · 1,216 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.