Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.500	8.510	8.310	8.430	8.408	4,834,600
2026-04-17	8.370	8.630	8.370	8.510	8.487	7,558,101
2026-04-16	8.300	8.410	8.250	8.390	8.368	3,938,223
2026-04-15	8.500	8.520	8.300	8.310	8.288	4,180,000
2026-04-14	8.400	8.520	8.340	8.470	8.447	5,343,500
2026-04-13	8.380	8.500	8.320	8.380	8.358	3,149,100
2026-04-10	8.450	8.500	8.350	8.390	8.368	3,284,100
2026-04-09	8.510	8.640	8.310	8.360	8.338	5,453,610
2026-04-08	8.330	8.650	8.270	8.590	8.567	6,011,201
2026-04-07	8.120	8.240	8.030	8.230	8.208	3,842,800
2026-04-03	8.380	8.380	8.100	8.140	8.118	5,246,982
2026-04-02	8.540	8.570	8.220	8.400	8.378	7,854,765
2026-04-01	8.660	8.750	8.510	8.580	8.557	4,913,792
2026-03-31	8.510	8.680	8.460	8.590	8.567	7,134,101
2026-03-30	8.420	8.570	8.230	8.510	8.487	7,901,110
2026-03-27	8.610	8.660	8.520	8.600	8.577	3,760,110
2026-03-26	8.650	8.870	8.520	8.640	8.617	5,453,600
2026-03-25	8.600	8.710	8.460	8.650	8.627	4,347,101
2026-03-24	8.260	8.560	8.200	8.550	8.527	7,404,700
2026-03-23	8.650	8.650	8.040	8.120	8.098	10,222,024
2026-03-20	9.060	9.090	8.700	8.720	8.697	8,097,501
2026-03-19	9.030	9.280	8.920	8.970	8.946	11,922,907
2026-03-18	9.000	9.100	8.880	9.030	9.006	7,622,973
2026-03-17	8.750	9.050	8.700	8.900	8.876	9,326,591
2026-03-16	8.580	8.760	8.560	8.720	8.697	6,167,500
2026-03-13	8.620	8.730	8.560	8.590	8.567	5,280,001
2026-03-12	8.590	8.610	8.500	8.510	8.487	3,115,700
2026-03-11	8.570	8.610	8.520	8.580	8.557	3,180,468
2026-03-10	8.490	8.610	8.450	8.580	8.557	3,640,100
2026-03-09	8.450	8.530	8.360	8.440	8.418	3,851,578
2026-03-06	8.320	8.570	8.290	8.560	8.537	4,088,800
2026-03-05	8.480	8.500	8.330	8.350	8.328	4,440,208
2026-03-04	8.310	8.400	8.240	8.330	8.308	4,596,401
2026-03-03	8.600	8.690	8.350	8.360	8.338	6,929,651
2026-03-02	8.800	8.800	8.500	8.610	8.587	7,854,007
2026-02-27	8.920	8.950	8.850	8.890	8.866	4,644,018
2026-02-26	9.290	9.300	8.900	8.910	8.886	9,390,200
2026-02-25	9.070	9.300	9.060	9.250	9.225	6,458,800
2026-02-24	9.110	9.120	9.020	9.070	9.046	4,590,400
2026-02-13	9.060	9.200	9.030	9.040	9.016	5,721,201
2026-02-12	9.230	9.250	9.040	9.040	9.016	5,952,000
2026-02-11	9.170	9.280	9.130	9.230	9.205	4,926,100
2026-02-10	9.270	9.300	9.150	9.170	9.146	5,719,100
2026-02-09	9.130	9.310	9.090	9.280	9.255	8,443,412
2026-02-06	9.100	9.110	8.970	9.060	9.036	5,406,600
2026-02-05	9.130	9.220	9.100	9.130	9.106	7,278,149
2026-02-04	8.870	9.160	8.810	9.150	9.126	10,294,500
2026-02-03	8.810	8.900	8.760	8.850	8.826	4,943,001
2026-02-02	8.920	9.050	8.730	8.740	8.717	7,543,019
2026-01-30	9.050	9.110	8.770	8.900	8.876	9,727,700
2026-01-29	8.860	9.190	8.740	9.110	9.086	14,371,100
2026-01-28	8.850	8.960	8.780	8.860	8.836	5,704,200
2026-01-27	8.990	9.010	8.710	8.850	8.826	6,853,833
2026-01-26	9.050	9.070	8.880	8.990	8.966	6,783,901
2026-01-23	9.040	9.120	8.980	9.080	9.056	6,665,800
2026-01-22	8.960	9.060	8.920	9.050	9.026	7,842,800
2026-01-21	8.790	9.040	8.790	8.940	8.916	8,730,001
2026-01-20	8.750	8.890	8.730	8.850	8.826	6,394,906
2026-01-19	8.600	8.780	8.560	8.780	8.757	5,490,911
2026-01-16	8.800	8.820	8.570	8.600	8.577	7,115,601

← NewerPage 3 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.