Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.400	11.570	11.150	11.380	9.946	10,118,900
2022-05-06	11.450	11.760	11.180	11.280	9.858	13,771,662
2022-05-05	11.950	12.130	11.670	11.860	10.365	19,656,513
2022-04-29	11.590	12.050	11.230	11.970	10.461	31,382,447
2022-04-28	10.440	11.740	10.390	11.680	10.208	26,827,328
2022-04-27	10.120	10.800	10.030	10.670	9.325	15,600,911
2022-04-26	10.240	10.780	10.150	10.370	9.063	14,986,200
2022-04-25	11.020	11.280	10.310	10.320	9.019	17,966,300
2022-04-22	11.630	11.890	11.430	11.480	10.033	11,388,752
2022-04-21	12.020	12.150	11.600	11.710	10.234	12,523,500
2022-04-20	12.560	12.730	11.950	12.180	10.645	13,682,355
2022-04-19	12.100	12.700	11.880	12.640	11.047	16,551,200
2022-04-18	12.200	12.920	12.100	12.240	10.697	20,062,736
2022-04-15	12.400	13.090	12.360	12.670	11.073	21,118,405
2022-04-14	12.460	12.970	12.460	12.640	11.047	18,706,828
2022-04-13	12.560	12.840	12.110	12.390	10.829	19,801,520
2022-04-12	12.140	13.060	12.080	12.580	10.995	27,058,061
2022-04-11	13.300	13.340	12.290	12.290	10.741	26,836,507
2022-04-08	12.980	14.190	12.620	13.650	11.930	48,687,867
2022-04-07	13.970	14.330	13.390	13.390	11.703	47,648,960
2022-04-06	14.390	15.690	13.580	14.880	13.005	69,794,009
2022-04-01	12.700	14.260	12.500	14.260	12.463	58,472,035
2022-03-31	12.170	13.550	12.080	12.960	11.327	38,443,948
2022-03-30	11.910	12.580	11.810	12.320	10.767	24,924,451
2022-03-29	11.580	11.690	11.390	11.490	10.042	8,949,253
2022-03-28	11.400	11.920	11.300	11.740	10.260	11,835,044
2022-03-25	11.050	11.730	10.890	11.500	10.051	12,745,618
2022-03-24	11.010	11.280	10.920	11.080	9.684	6,513,248
2022-03-23	10.880	11.350	10.830	11.200	9.789	8,007,083
2022-03-22	10.550	11.150	10.440	11.020	9.631	8,486,757
2022-03-21	10.330	10.660	10.330	10.580	9.247	4,526,909
2022-03-18	10.200	10.450	10.140	10.430	9.116	4,899,228
2022-03-17	10.060	10.370	10.060	10.250	8.958	5,698,819
2022-03-16	9.600	9.950	9.370	9.810	8.574	3,462,656
2022-03-15	10.020	10.090	9.510	9.510	8.312	4,762,462
2022-03-14	10.390	10.440	10.140	10.150	8.871	2,485,076
2022-03-11	10.240	10.420	10.080	10.390	9.081	2,889,501
2022-03-10	10.410	10.500	10.300	10.340	9.037	3,145,368
2022-03-09	10.660	10.760	9.970	10.250	8.958	4,883,546
2022-03-08	10.890	10.950	10.630	10.640	9.299	3,308,335
2022-03-07	11.060	11.160	10.900	10.910	9.535	2,749,800
2022-03-04	11.230	11.230	10.900	10.970	9.588	3,496,922
2022-03-03	11.010	11.250	11.010	11.220	9.806	5,252,311
2022-03-02	10.890	10.980	10.800	10.940	9.561	2,376,712
2022-03-01	10.820	10.900	10.760	10.900	9.526	2,277,303
2022-02-28	10.980	10.980	10.720	10.820	9.456	2,850,000
2022-02-25	10.900	11.090	10.900	10.930	9.553	3,536,932
2022-02-24	11.220	11.290	10.770	10.900	9.526	6,615,717
2022-02-23	11.350	11.400	11.220	11.300	9.876	2,509,336
2022-02-22	11.430	11.440	11.210	11.320	9.893	3,777,576
2022-02-21	11.280	11.450	11.160	11.430	9.990	3,934,626
2022-02-18	10.960	11.320	10.960	11.280	9.858	4,137,809
2022-02-17	11.110	11.200	11.000	11.040	9.649	2,588,928
2022-02-16	11.040	11.220	11.040	11.150	9.745	2,554,987
2022-02-15	11.090	11.180	10.970	11.040	9.649	3,164,796
2022-02-14	11.150	11.250	11.050	11.090	9.692	2,924,550
2022-02-11	11.380	11.520	11.250	11.260	9.841	4,758,305
2022-02-10	11.270	11.370	11.170	11.300	9.876	2,530,968
2022-02-09	11.290	11.420	11.210	11.290	9.867	4,034,025
2022-02-08	11.080	11.310	11.030	11.280	9.858	3,411,896

← NewerPage 19 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.