Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.450	9.670	9.370	9.530	8.794	4,401,300
2022-11-01	9.600	10.080	9.500	9.510	8.776	6,412,445
2022-10-31	9.110	9.270	8.950	9.200	8.489	4,583,757
2022-10-28	9.180	9.200	8.900	8.920	8.231	2,924,100
2022-10-27	9.110	9.320	9.060	9.250	8.536	3,095,472
2022-10-26	9.120	9.180	9.020	9.070	8.370	1,918,800
2022-10-25	8.900	9.050	8.800	9.000	8.305	2,297,900
2022-10-24	8.940	9.230	8.910	8.980	8.286	2,234,800
2022-10-21	9.240	9.320	9.130	9.150	8.443	1,649,100
2022-10-20	9.250	9.280	9.130	9.170	8.462	1,739,800
2022-10-19	9.270	9.300	9.180	9.250	8.536	1,799,700
2022-10-18	9.370	9.400	9.240	9.280	8.563	2,238,106
2022-10-17	9.190	9.350	9.150	9.350	8.628	2,448,151
2022-10-14	9.150	9.280	9.140	9.250	8.536	2,685,551
2022-10-13	9.150	9.180	9.000	9.120	8.416	2,355,851
2022-10-12	8.940	9.190	8.850	9.190	8.480	2,427,000
2022-10-11	9.130	9.170	8.830	8.940	8.250	2,707,450
2022-10-10	9.220	9.380	9.090	9.110	8.406	3,376,523
2022-09-30	9.220	9.330	9.110	9.190	8.480	2,889,100
2022-09-29	9.400	9.460	9.080	9.110	8.406	3,277,567
2022-09-28	9.570	9.570	9.360	9.360	8.637	3,418,800
2022-09-27	9.500	9.610	9.310	9.590	8.849	3,868,600
2022-09-26	9.850	9.990	9.400	9.500	8.766	5,195,504
2022-09-23	9.940	10.170	9.830	9.840	9.080	4,443,675
2022-09-22	10.320	10.360	9.950	9.970	9.200	6,282,606
2022-09-21	10.050	10.370	9.820	10.300	9.505	6,394,098
2022-09-20	10.070	10.360	10.040	10.090	9.311	5,365,743
2022-09-19	10.020	10.150	9.700	10.070	9.292	6,468,644
2022-09-16	10.700	10.870	10.100	10.110	9.329	13,403,456
2022-09-15	10.550	10.900	10.510	10.800	9.966	15,921,942
2022-09-14	10.330	10.660	10.260	10.540	9.726	8,472,429
2022-09-13	10.610	10.680	10.350	10.430	9.624	6,688,200
2022-09-09	10.460	10.680	10.410	10.630	9.809	8,127,765
2022-09-08	10.570	10.640	10.350	10.470	9.661	4,509,738
2022-09-07	10.480	10.620	10.260	10.570	9.754	6,599,800
2022-09-06	10.310	10.650	10.230	10.480	9.671	9,330,953
2022-09-05	10.120	10.240	10.090	10.230	9.440	2,652,100
2022-09-02	10.260	10.320	10.070	10.140	9.357	4,708,076
2022-09-01	10.030	10.480	10.030	10.290	9.495	7,949,984
2022-08-31	10.170	10.230	10.010	10.030	9.255	2,717,713
2022-08-30	10.160	10.250	10.090	10.180	9.394	2,103,401
2022-08-29	10.140	10.160	9.980	10.130	9.348	3,292,539
2022-08-26	10.280	10.280	10.150	10.180	9.394	2,364,745
2022-08-25	10.160	10.280	10.110	10.280	9.486	3,133,592
2022-08-24	10.370	10.450	10.120	10.130	9.348	5,097,090
2022-08-23	10.520	10.520	10.310	10.400	9.597	3,798,835
2022-08-22	10.410	10.490	10.290	10.420	9.615	4,500,248
2022-08-19	10.230	10.540	10.200	10.410	9.606	7,671,592
2022-08-18	10.410	10.410	10.200	10.230	9.440	4,057,418
2022-08-17	10.290	10.430	10.230	10.410	9.606	5,218,626
2022-08-16	10.200	10.400	10.170	10.320	9.523	4,651,740
2022-08-15	10.110	10.250	10.040	10.190	9.403	3,976,164
2022-08-12	10.270	10.360	10.220	10.320	9.523	3,452,532
2022-08-11	10.130	10.320	10.130	10.310	9.514	4,288,080
2022-08-10	10.230	10.230	10.060	10.100	9.320	2,956,071
2022-08-09	10.240	10.360	10.110	10.230	9.440	3,576,571
2022-08-08	10.220	10.460	10.180	10.240	9.449	3,783,458
2022-08-05	10.120	10.220	10.040	10.220	9.431	3,873,174
2022-08-04	9.990	10.090	9.900	10.080	9.302	2,968,195
2022-08-03	10.010	10.250	9.950	9.950	9.182	4,581,000

← NewerPage 17 of 21 · 1,217 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.