Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.300	11.470	11.230	11.460	10.575	8,317,700
2023-02-01	11.350	11.400	11.180	11.360	10.483	6,038,100
2023-01-31	11.180	11.400	11.040	11.380	10.501	6,238,060
2023-01-30	11.320	11.440	11.170	11.200	10.335	6,377,400
2023-01-20	11.030	11.380	11.030	11.290	10.418	8,229,911
2023-01-19	10.810	11.170	10.810	11.100	10.243	6,118,242
2023-01-18	10.970	11.040	10.850	10.910	10.067	4,518,314
2023-01-17	10.800	10.970	10.790	10.910	10.067	5,388,787
2023-01-16	10.800	10.920	10.590	10.860	10.021	8,417,110
2023-01-13	10.730	10.850	10.680	10.790	9.957	4,858,360
2023-01-12	10.920	11.010	10.700	10.800	9.966	7,524,906
2023-01-11	11.110	11.280	10.990	10.990	10.141	6,452,872
2023-01-10	11.340	11.410	11.080	11.090	10.234	8,495,100
2023-01-09	11.370	11.520	11.330	11.360	10.483	5,891,700
2023-01-06	11.900	11.910	11.350	11.430	10.547	9,460,600
2023-01-05	11.590	11.720	11.320	11.660	10.759	10,327,275
2023-01-04	11.330	11.830	11.220	11.610	10.713	11,967,689
2023-01-03	11.500	11.500	11.170	11.360	10.483	9,419,389
2022-12-30	11.540	11.630	11.400	11.590	10.695	7,290,600
2022-12-29	11.910	11.920	11.420	11.470	10.584	13,896,884
2022-12-28	11.720	12.260	11.670	12.060	11.129	16,598,885
2022-12-27	11.700	12.280	11.650	11.930	11.009	17,771,820
2022-12-26	11.550	11.770	11.440	11.680	10.778	11,147,405
2022-12-23	11.470	11.880	11.400	11.780	10.870	15,587,866
2022-12-22	11.590	11.970	11.450	11.450	10.566	15,273,912
2022-12-21	11.080	11.480	11.080	11.350	10.473	12,111,964
2022-12-20	11.960	11.960	11.240	11.250	10.381	22,487,384
2022-12-19	11.930	12.680	11.930	12.490	11.525	27,187,236
2022-12-16	12.080	12.480	11.840	11.910	10.990	26,136,859
2022-12-15	11.880	12.000	11.600	11.930	11.009	20,774,573
2022-12-14	12.500	12.640	11.750	12.090	11.156	40,688,910
2022-12-13	12.380	13.400	12.150	13.050	12.042	45,879,553
2022-12-12	13.000	13.550	12.470	12.510	11.544	52,900,182
2022-12-09	12.600	12.930	12.600	12.930	11.931	17,415,214
2022-12-08	11.820	12.090	11.660	11.750	10.843	19,453,767
2022-12-07	11.980	12.190	11.650	12.090	11.156	25,615,587
2022-12-06	11.530	12.500	11.370	12.270	11.322	36,095,731
2022-12-05	11.790	12.370	11.600	11.650	10.750	34,916,552
2022-12-02	11.600	11.830	11.160	11.410	10.529	30,652,750
2022-12-01	11.460	12.410	11.180	12.060	11.129	36,370,286
2022-11-30	11.970	12.260	11.240	11.280	10.409	41,938,577
2022-11-29	11.480	11.940	10.950	11.940	11.018	39,315,550
2022-11-28	10.370	10.990	10.300	10.850	10.012	15,874,001
2022-11-25	10.300	10.780	10.300	10.620	9.800	12,583,885
2022-11-24	10.360	10.530	10.250	10.350	9.551	6,267,767
2022-11-23	10.210	10.370	10.120	10.170	9.385	4,250,100
2022-11-22	10.310	10.480	10.230	10.280	9.486	5,040,201
2022-11-21	10.310	10.350	10.050	10.240	9.449	4,650,000
2022-11-18	10.350	10.640	10.220	10.400	9.597	7,000,401
2022-11-17	10.260	10.440	10.150	10.380	9.578	4,886,500
2022-11-16	10.400	10.450	10.230	10.270	9.477	4,676,001
2022-11-15	10.290	10.540	10.150	10.410	9.606	6,399,800
2022-11-14	10.550	10.750	10.150	10.340	9.541	10,825,599
2022-11-11	10.010	10.570	10.010	10.340	9.541	13,604,816
2022-11-10	9.910	9.930	9.680	9.900	9.135	3,353,873
2022-11-09	9.750	9.990	9.750	9.830	9.071	5,272,963
2022-11-08	9.750	9.820	9.630	9.740	8.988	2,733,504
2022-11-07	9.530	9.820	9.410	9.740	8.988	4,074,067
2022-11-04	9.470	9.620	9.460	9.570	8.831	2,780,983
2022-11-03	9.410	9.600	9.390	9.520	8.785	2,219,600

← NewerPage 16 of 21 · 1,212 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.