Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.950	11.130	10.860	11.090	9.692	3,753,476
2022-01-28	10.860	11.030	10.750	10.930	9.553	2,216,864
2022-01-27	11.110	11.140	10.790	10.800	9.439	3,674,975
2022-01-26	10.960	11.240	10.920	11.180	9.771	3,765,693
2022-01-25	11.420	11.490	10.900	10.910	9.535	5,463,965
2022-01-24	11.490	11.650	11.310	11.420	9.981	3,676,708
2022-01-21	11.560	11.630	11.360	11.510	10.059	4,151,283
2022-01-20	11.810	11.990	11.520	11.560	10.103	5,949,709
2022-01-19	11.500	12.000	11.490	11.810	10.322	8,400,180
2022-01-18	11.660	11.730	11.430	11.520	10.068	4,302,434
2022-01-17	11.300	11.640	11.240	11.580	10.121	5,485,910
2022-01-14	11.750	11.750	11.260	11.300	9.876	9,251,778
2022-01-13	11.820	12.060	11.760	11.780	10.295	5,931,289
2022-01-12	11.970	12.040	11.750	11.880	10.383	5,902,230
2022-01-11	11.900	12.170	11.830	12.040	10.523	9,548,257
2022-01-10	11.910	12.050	11.700	11.900	10.400	6,283,679
2022-01-07	11.720	12.080	11.680	11.850	10.357	10,314,358
2022-01-06	11.610	11.970	11.570	11.720	10.243	7,911,895
2022-01-05	11.790	11.900	11.580	11.630	10.164	6,405,334
2022-01-04	11.640	11.880	11.470	11.820	10.330	6,866,766
2021-12-31	11.500	11.750	11.470	11.660	10.191	5,963,400
2021-12-30	11.460	11.610	11.360	11.460	10.016	5,457,868
2021-12-29	11.590	11.630	11.480	11.480	10.033	3,813,208
2021-12-28	11.700	11.830	11.480	11.570	10.112	4,963,324
2021-12-27	11.770	11.860	11.650	11.700	10.226	4,334,201
2021-12-24	11.860	11.900	11.640	11.770	10.287	5,521,269
2021-12-23	11.970	12.050	11.830	11.870	10.374	6,961,850
2021-12-22	12.050	12.140	11.690	11.970	10.461	13,456,585
2021-12-21	11.450	12.270	11.440	12.150	10.619	17,907,010
2021-12-20	11.390	11.770	11.300	11.500	10.051	10,069,941
2021-12-17	11.400	11.570	11.280	11.340	9.911	5,047,156
2021-12-16	11.320	11.610	11.280	11.440	9.998	6,884,654
2021-12-15	11.470	11.650	11.330	11.390	9.955	11,343,319
2021-12-14	11.110	11.450	10.990	11.320	9.893	7,271,653
2021-12-13	11.080	11.350	10.970	11.100	9.701	7,562,071
2021-12-10	10.880	11.040	10.840	11.040	9.649	4,687,607
2021-12-09	10.850	11.020	10.790	10.930	9.553	4,415,924
2021-12-08	11.050	11.050	10.770	10.850	9.483	4,190,210
2021-12-07	10.970	11.050	10.830	10.950	9.570	7,097,878
2021-12-06	10.860	10.970	10.760	10.780	9.421	4,173,991
2021-12-03	10.810	10.850	10.620	10.780	9.421	4,174,553
2021-12-02	10.690	10.880	10.620	10.770	9.413	4,062,636
2021-12-01	10.530	10.720	10.490	10.680	9.334	2,856,900
2021-11-30	10.490	10.580	10.470	10.530	9.203	2,312,499
2021-11-29	10.560	10.600	10.400	10.440	9.124	4,042,434
2021-11-26	10.760	10.760	10.650	10.720	9.369	2,040,260
2021-11-25	10.850	10.950	10.730	10.760	9.404	3,167,144
2021-11-24	10.810	10.940	10.800	10.860	9.491	3,146,568
2021-11-23	10.750	10.860	10.750	10.810	9.448	2,689,454
2021-11-22	10.790	10.850	10.710	10.730	9.378	2,759,031
2021-11-19	10.700	10.930	10.640	10.850	9.483	3,383,640
2021-11-18	10.890	10.900	10.690	10.700	9.352	2,794,613
2021-11-17	10.930	10.940	10.790	10.890	9.518	2,199,792
2021-11-16	10.840	10.990	10.820	10.860	9.491	2,498,924
2021-11-15	10.890	10.990	10.740	10.890	9.518	3,632,735
2021-11-12	11.100	11.120	10.780	10.920	9.544	7,675,165
2021-11-11	10.680	11.330	10.620	11.260	9.841	11,290,596
2021-11-10	10.370	10.720	10.300	10.660	9.317	5,205,317
2021-11-09	10.310	10.420	10.300	10.380	9.072	2,481,763
2021-11-08	10.380	10.430	10.300	10.330	9.028	2,572,307

← NewerPage 20 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.