Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.410	10.410	9.920	10.070	9.292	6,917,469
2022-08-01	10.580	10.600	10.380	10.470	9.661	4,842,525
2022-07-29	10.850	10.850	10.650	10.680	9.855	5,060,476
2022-07-28	10.750	10.920	10.660	10.800	9.966	7,054,473
2022-07-27	10.860	10.860	10.670	10.750	9.920	6,470,681
2022-07-26	10.570	10.990	10.430	10.890	10.049	10,508,783
2022-07-25	10.490	10.700	10.420	10.500	9.689	4,720,092
2022-07-22	10.510	10.610	10.390	10.480	9.671	4,544,436
2022-07-21	10.670	10.670	10.470	10.520	9.708	5,317,401
2022-07-20	10.660	10.720	10.590	10.670	9.846	4,489,727
2022-07-19	10.690	10.750	10.520	10.650	9.827	5,563,774
2022-07-18	10.350	10.750	10.320	10.690	9.864	7,833,829
2022-07-15	11.050	11.050	10.380	10.390	9.588	12,676,681
2022-07-14	11.550	11.550	10.790	11.000	10.150	16,919,568
2022-07-13	11.740	12.040	11.660	11.840	10.926	7,444,105
2022-07-12	11.680	11.830	11.560	11.730	10.824	5,809,674
2022-07-11	12.150	12.150	11.610	11.680	10.778	10,335,230
2022-07-08	12.860	13.010	12.740	12.860	11.239	10,116,973
2022-07-07	12.750	12.960	12.700	12.870	11.248	8,123,597
2022-07-06	13.020	13.020	12.680	12.800	11.187	10,257,681
2022-07-05	13.390	13.490	12.830	13.130	11.475	14,210,102
2022-07-04	13.340	13.590	13.180	13.340	11.659	12,392,719
2022-07-01	13.380	13.760	13.160	13.230	11.563	16,956,313
2022-06-30	13.630	13.800	13.220	13.510	11.807	23,537,211
2022-06-29	12.800	13.870	12.730	13.870	12.122	35,108,266
2022-06-28	12.750	12.970	12.690	12.810	11.196	10,050,297
2022-06-27	12.810	13.120	12.680	12.830	11.213	12,699,677
2022-06-24	13.060	13.130	12.660	12.810	11.196	15,540,550
2022-06-23	12.450	13.570	12.210	12.980	11.344	24,579,770
2022-06-22	12.700	12.800	12.330	12.460	10.890	12,877,331
2022-06-21	12.700	13.250	12.650	12.800	11.187	21,693,697
2022-06-20	12.360	12.840	12.300	12.760	11.152	16,419,679
2022-06-17	12.440	12.560	12.330	12.380	10.820	10,271,204
2022-06-16	12.600	12.640	12.330	12.600	11.012	14,668,168
2022-06-15	12.160	12.630	12.070	12.370	10.811	17,424,603
2022-06-14	11.600	12.300	11.600	12.210	10.671	14,888,150
2022-06-13	11.820	11.880	11.510	11.770	10.287	12,560,256
2022-06-10	11.780	12.090	11.740	11.980	10.470	10,298,710
2022-06-09	12.130	12.450	11.980	11.990	10.479	12,485,133
2022-06-08	12.620	12.650	12.120	12.290	10.741	15,928,029
2022-06-07	12.490	12.780	12.380	12.750	11.143	16,170,078
2022-06-06	12.450	12.710	12.420	12.490	10.916	15,099,894
2022-06-02	13.090	13.380	12.620	12.670	11.073	21,100,962
2022-06-01	12.650	13.890	12.500	13.170	11.510	30,425,922
2022-05-31	12.750	13.350	12.650	12.900	11.274	28,523,822
2022-05-30	12.610	12.690	12.340	12.610	11.021	16,454,763
2022-05-27	12.250	12.980	12.050	12.720	11.117	24,877,525
2022-05-26	12.100	12.380	11.980	12.180	10.645	14,415,600
2022-05-25	11.860	12.120	11.760	12.100	10.575	10,739,096
2022-05-24	12.500	12.560	11.920	11.930	10.427	16,426,220
2022-05-23	12.550	12.850	12.420	12.580	10.995	15,336,843
2022-05-20	12.700	12.790	12.420	12.670	11.073	19,869,242
2022-05-19	12.210	12.950	12.130	12.820	11.204	27,457,627
2022-05-18	12.430	12.750	12.290	12.590	11.003	21,466,940
2022-05-17	12.630	12.700	12.060	12.380	10.820	25,454,736
2022-05-16	12.760	13.380	12.280	12.620	11.030	47,486,739
2022-05-13	11.260	12.210	11.000	12.210	10.671	25,257,246
2022-05-12	11.200	11.330	10.820	11.100	9.701	13,069,596
2022-05-11	11.320	11.730	11.260	11.340	9.911	13,770,707
2022-05-10	11.160	11.440	10.900	11.420	9.981	11,430,477

← NewerPage 18 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.