Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.010	10.440	9.900	10.190	9.772	14,786,013
2023-07-26	9.900	10.500	9.820	10.250	9.830	19,402,168
2023-07-25	9.550	9.940	9.530	9.900	9.494	10,965,600
2023-07-24	9.550	9.680	9.320	9.530	9.139	5,852,703
2023-07-21	9.260	9.530	9.230	9.440	9.053	4,826,826
2023-07-20	9.320	9.390	9.260	9.300	8.919	2,794,898
2023-07-19	9.190	9.300	9.160	9.300	8.919	2,404,899
2023-07-18	9.220	9.230	9.120	9.200	8.823	1,375,200
2023-07-17	9.150	9.220	9.000	9.210	8.833	2,204,043
2023-07-14	9.160	9.220	9.130	9.170	8.794	1,526,672
2023-07-13	9.130	9.200	9.100	9.150	8.775	1,758,454
2023-07-12	9.240	9.260	9.090	9.100	8.727	2,355,738
2023-07-11	9.350	9.350	9.170	9.230	8.852	2,473,037
2023-07-10	9.180	9.410	9.130	9.230	8.852	5,426,869
2023-07-07	9.470	9.560	9.440	9.550	8.812	3,283,300
2023-07-06	9.440	9.510	9.360	9.470	8.739	2,070,400
2023-07-05	9.420	9.460	9.370	9.430	8.702	1,319,949
2023-07-04	9.410	9.420	9.310	9.410	8.683	1,596,727
2023-07-03	9.340	9.460	9.280	9.400	8.674	1,784,803
2023-06-30	9.210	9.350	9.200	9.290	8.573	1,358,200
2023-06-29	9.250	9.310	9.180	9.190	8.480	1,813,410
2023-06-28	9.330	9.380	9.220	9.300	8.582	1,556,130
2023-06-27	9.140	9.390	9.140	9.360	8.637	2,438,761
2023-06-26	9.200	9.220	9.120	9.130	8.425	2,086,230
2023-06-21	9.320	9.390	9.210	9.210	8.499	2,990,861
2023-06-20	9.480	9.500	9.310	9.310	8.591	3,233,400
2023-06-19	9.640	9.730	9.450	9.450	8.720	4,446,501
2023-06-16	9.610	9.750	9.580	9.670	8.923	2,772,630
2023-06-15	9.600	9.640	9.550	9.620	8.877	2,281,901
2023-06-14	9.590	9.680	9.540	9.550	8.812	2,344,002
2023-06-13	9.630	9.770	9.540	9.620	8.877	2,694,801
2023-06-12	9.600	9.700	9.400	9.630	8.886	3,058,900
2023-06-09	9.800	9.830	9.600	9.630	8.886	5,331,600
2023-06-08	9.660	10.100	9.630	9.930	9.163	9,260,509
2023-06-07	9.580	9.880	9.570	9.670	8.923	4,097,700
2023-06-06	9.600	9.850	9.530	9.540	8.803	4,179,945
2023-06-05	9.610	9.660	9.490	9.570	8.831	2,165,143
2023-06-02	9.430	9.700	9.430	9.640	8.895	3,364,767
2023-06-01	9.430	9.490	9.330	9.420	8.692	1,342,520
2023-05-31	9.460	9.540	9.400	9.430	8.702	1,395,827
2023-05-30	9.350	9.520	9.290	9.510	8.776	2,337,969
2023-05-29	9.480	9.490	9.310	9.320	8.600	1,901,300
2023-05-26	9.420	9.490	9.310	9.450	8.720	2,099,100
2023-05-25	9.410	9.490	9.340	9.430	8.702	2,268,548
2023-05-24	9.650	9.710	9.410	9.450	8.720	3,712,400
2023-05-23	9.670	9.780	9.630	9.710	8.960	2,455,056
2023-05-22	9.650	9.720	9.520	9.670	8.923	2,737,500
2023-05-19	9.730	9.740	9.570	9.640	8.895	2,462,269
2023-05-18	9.780	9.850	9.700	9.740	8.988	2,087,300
2023-05-17	9.810	9.850	9.750	9.800	9.043	1,516,454
2023-05-16	9.880	9.880	9.760	9.820	9.062	1,829,729
2023-05-15	9.780	9.890	9.680	9.880	9.117	3,099,130
2023-05-12	9.940	10.030	9.770	9.770	9.015	3,699,052
2023-05-11	10.050	10.120	9.910	9.990	9.218	7,390,652
2023-05-10	9.930	10.470	9.880	10.190	9.403	7,013,246
2023-05-09	9.910	10.180	9.910	10.000	9.228	4,278,832
2023-05-08	9.890	10.010	9.790	9.990	9.218	3,979,600
2023-05-05	9.870	10.050	9.730	9.990	9.218	5,477,024
2023-05-04	9.600	9.860	9.560	9.850	9.089	3,739,800
2023-04-28	9.590	9.760	9.520	9.670	8.923	5,515,601

← NewerPage 14 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.