Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.650	6.780	6.580	6.630	6.630	5,551,100
2026-07-16	6.480	6.830	6.370	6.680	6.680	7,657,973
2026-07-15	6.260	6.490	6.260	6.440	6.440	2,994,900
2026-07-14	6.270	6.350	6.180	6.320	6.320	3,074,349
2026-07-13	6.410	6.460	6.220	6.230	6.230	4,066,200
2026-07-10	6.230	6.560	6.180	6.430	6.430	5,060,757
2026-07-09	6.310	6.420	6.190	6.270	6.270	3,715,200
2026-07-08	6.410	6.410	6.230	6.330	6.330	3,282,413
2026-07-07	6.500	6.590	6.350	6.370	6.370	2,903,000
2026-07-06	6.630	6.660	6.500	6.570	6.570	2,975,000
2026-07-03	6.550	6.700	6.520	6.630	6.630	3,385,321
2026-07-02	6.610	6.720	6.500	6.500	6.500	3,961,351
2026-07-01	6.440	6.690	6.430	6.620	6.620	3,290,800
2026-06-30	6.640	6.640	6.410	6.480	6.480	2,902,223
2026-06-29	6.630	6.680	6.470	6.580	6.580	3,638,353
2026-06-26	6.810	6.880	6.600	6.630	6.630	3,661,360
2026-06-25	6.950	6.990	6.730	6.860	6.860	3,871,202
2026-06-24	7.320	7.380	7.000	7.010	7.010	7,046,001
2026-06-23	7.150	7.460	7.140	7.360	7.360	6,020,910
2026-06-22	7.350	7.380	7.000	7.210	7.210	7,947,600
2026-06-18	7.400	7.900	7.320	7.330	7.330	9,279,628
2026-06-17	7.410	7.520	7.270	7.440	7.440	4,664,070
2026-06-16	7.550	7.610	7.360	7.450	7.450	4,275,900
2026-06-15	7.480	7.880	7.430	7.610	7.610	9,337,411
2026-06-12	7.240	7.720	7.120	7.510	7.490	6,759,651
2026-06-11	7.220	7.300	7.090	7.190	7.171	3,410,800
2026-06-10	7.100	7.380	7.090	7.320	7.301	4,896,870
2026-06-09	7.210	7.230	7.000	7.140	7.121	3,496,851
2026-06-08	7.400	7.440	7.040	7.170	7.151	5,811,500
2026-06-05	7.190	7.600	7.190	7.580	7.560	6,361,794
2026-06-04	7.250	7.390	7.150	7.220	7.201	4,432,100
2026-06-03	7.440	7.440	7.230	7.310	7.291	4,336,700
2026-06-02	7.570	7.620	7.410	7.440	7.420	4,455,800
2026-06-01	7.360	7.620	7.230	7.570	7.550	4,766,400
2026-05-29	7.320	7.660	7.320	7.350	7.330	6,308,836
2026-05-28	7.220	7.360	7.180	7.290	7.271	3,803,900
2026-05-27	7.330	7.370	7.190	7.220	7.201	2,626,400
2026-05-26	7.450	7.490	7.300	7.360	7.340	3,751,436
2026-05-25	7.590	7.610	7.440	7.490	7.470	3,032,900
2026-05-22	7.470	7.620	7.370	7.560	7.540	3,920,500
2026-05-21	7.690	7.780	7.420	7.460	7.440	4,118,000
2026-05-20	7.930	7.940	7.680	7.700	7.680	3,704,603
2026-05-19	7.800	7.990	7.800	7.940	7.919	5,576,726
2026-05-18	7.590	7.840	7.550	7.820	7.799	5,744,024
2026-05-15	7.730	7.790	7.540	7.600	7.580	5,775,424
2026-05-14	8.050	8.090	7.730	7.730	7.709	8,623,530
2026-05-13	8.280	8.370	8.010	8.030	8.009	10,606,439
2026-05-12	8.080	8.650	8.030	8.310	8.288	15,578,059
2026-05-11	8.060	8.240	7.990	8.090	8.069	6,974,300
2026-05-08	7.910	8.120	7.880	8.050	8.029	6,240,501
2026-05-07	8.000	8.030	7.860	7.870	7.849	6,055,901
2026-05-06	8.070	8.120	7.990	8.000	7.979	7,224,835
2026-04-30	8.130	8.150	7.920	8.070	8.049	8,823,011
2026-04-29	8.270	8.290	8.060	8.070	8.049	11,296,760
2026-04-28	8.450	8.520	8.240	8.270	8.248	5,157,400
2026-04-27	8.420	8.480	8.190	8.470	8.447	6,419,902
2026-04-24	8.410	8.470	8.350	8.440	8.418	3,837,895
2026-04-23	8.420	8.490	8.350	8.410	8.388	3,938,500
2026-04-22	8.380	8.440	8.320	8.420	8.398	3,255,298
2026-04-21	8.430	8.500	8.300	8.370	8.348	4,216,958

← NewerPage 2 of 21 · 1,215 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.