Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.780	9.930	9.760	9.850	9.089	2,485,701
2023-04-26	9.670	9.840	9.520	9.790	9.034	2,459,200
2023-04-25	9.890	9.890	9.510	9.670	8.923	4,754,998
2023-04-24	9.980	9.980	9.700	9.900	9.135	3,884,056
2023-04-21	10.120	10.300	9.980	9.980	9.209	4,614,602
2023-04-20	10.090	10.100	9.960	10.100	9.320	2,542,150
2023-04-19	10.220	10.220	10.040	10.080	9.302	3,077,300
2023-04-18	10.270	10.300	10.190	10.200	9.412	2,716,342
2023-04-17	10.230	10.290	10.150	10.270	9.477	2,993,292
2023-04-14	10.260	10.350	10.200	10.230	9.440	2,762,901
2023-04-13	10.200	10.300	10.190	10.300	9.505	3,683,601
2023-04-12	10.280	10.390	10.170	10.260	9.468	3,874,100
2023-04-11	10.170	10.270	10.030	10.260	9.468	4,157,273
2023-04-10	10.300	10.300	10.110	10.140	9.357	5,137,200
2023-04-07	10.010	10.330	10.000	10.320	9.523	7,136,000
2023-04-06	10.000	10.070	9.840	10.000	9.228	3,533,909
2023-04-04	10.160	10.160	9.950	10.000	9.228	4,533,012
2023-04-03	10.040	10.180	10.000	10.160	9.375	4,453,343
2023-03-31	10.100	10.170	10.060	10.110	9.329	3,067,400
2023-03-30	10.100	10.160	10.020	10.080	9.302	3,350,646
2023-03-29	10.180	10.240	10.100	10.100	9.320	3,859,500
2023-03-28	10.340	10.370	10.160	10.160	9.375	6,352,528
2023-03-27	10.760	10.800	10.180	10.340	9.541	14,349,768
2023-03-24	10.790	10.950	10.720	10.910	10.067	4,637,339
2023-03-23	10.880	10.920	10.700	10.780	9.947	4,622,901
2023-03-22	10.950	10.960	10.860	10.930	10.086	2,670,702
2023-03-21	10.890	10.960	10.800	10.910	10.067	3,312,332
2023-03-20	11.070	11.190	10.850	10.860	10.021	4,639,407
2023-03-17	10.890	11.090	10.800	11.010	10.160	4,719,751
2023-03-16	10.930	10.960	10.760	10.790	9.957	3,673,300
2023-03-15	10.780	10.930	10.760	10.920	10.077	3,080,100
2023-03-14	10.830	10.900	10.700	10.700	9.874	4,733,800
2023-03-13	10.890	10.970	10.770	10.840	10.003	5,009,400
2023-03-10	11.070	11.160	10.870	10.940	10.095	6,187,500
2023-03-09	11.330	11.340	11.120	11.140	10.280	2,989,500
2023-03-08	11.250	11.370	11.170	11.250	10.381	4,445,929
2023-03-07	11.440	11.530	11.270	11.330	10.455	5,354,500
2023-03-06	11.590	11.640	11.390	11.450	10.566	5,512,710
2023-03-03	11.540	11.730	11.480	11.640	10.741	6,345,896
2023-03-02	11.580	11.660	11.500	11.540	10.649	4,436,900
2023-03-01	11.470	11.640	11.420	11.600	10.704	5,446,100
2023-02-28	11.370	11.500	11.300	11.480	10.593	3,941,101
2023-02-27	11.500	11.620	11.380	11.390	10.510	4,579,234
2023-02-24	11.660	11.680	11.300	11.460	10.575	5,536,600
2023-02-23	11.700	11.800	11.550	11.650	10.750	6,401,300
2023-02-22	11.540	11.740	11.460	11.640	10.741	8,452,400
2023-02-21	11.330	11.820	11.300	11.670	10.769	15,958,509
2023-02-20	11.070	11.220	10.950	11.200	10.335	4,644,400
2023-02-17	11.160	11.250	11.060	11.070	10.215	4,368,913
2023-02-16	11.400	11.480	11.030	11.100	10.243	6,513,209
2023-02-15	11.470	11.580	11.310	11.320	10.446	5,828,000
2023-02-14	11.500	11.680	11.430	11.530	10.640	5,429,900
2023-02-13	11.600	11.600	11.450	11.560	10.667	5,971,442
2023-02-10	11.400	11.710	11.350	11.620	10.723	9,376,937
2023-02-09	11.330	11.410	11.230	11.400	10.520	5,776,789
2023-02-08	11.350	11.460	11.280	11.330	10.455	5,783,514
2023-02-07	11.260	11.450	11.200	11.340	10.464	6,807,085
2023-02-06	11.260	11.360	11.180	11.260	10.390	5,408,518
2023-02-03	11.550	11.550	11.160	11.270	10.400	7,582,362
2023-02-02	11.300	11.470	11.230	11.460	10.575	8,317,700

← NewerPage 15 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.