Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.740	8.850	8.690	8.730	8.707	6,241,800
2026-01-14	8.890	8.960	8.680	8.770	8.747	11,127,383
2026-01-13	9.030	9.090	8.900	8.900	8.876	9,155,919
2026-01-12	9.080	9.110	8.980	9.030	9.006	7,225,333
2026-01-09	9.030	9.100	8.950	9.100	9.076	6,651,124
2026-01-08	8.940	9.100	8.900	9.060	9.036	5,927,400
2026-01-07	9.090	9.100	8.940	8.940	8.916	5,653,253
2026-01-06	9.010	9.120	9.000	9.070	9.046	5,459,068
2026-01-05	8.990	9.070	8.960	9.040	9.016	4,208,000
2025-12-31	8.960	9.040	8.820	9.010	8.986	5,438,312
2025-12-30	8.920	8.980	8.810	8.860	8.836	4,387,910
2025-12-29	9.050	9.060	8.880	8.930	8.906	4,234,300
2025-12-26	9.060	9.130	9.000	9.040	9.016	4,382,900
2025-12-25	9.000	9.090	8.980	9.060	9.036	3,618,122
2025-12-24	9.000	9.040	8.930	8.990	8.966	3,740,213
2025-12-23	9.070	9.120	8.950	8.980	8.956	4,513,600
2025-12-22	9.160	9.190	9.070	9.080	9.056	4,150,150
2025-12-19	8.930	9.190	8.910	9.170	9.146	6,156,500
2025-12-18	8.860	9.010	8.850	8.930	8.906	4,305,500
2025-12-17	8.820	8.930	8.730	8.910	8.886	5,124,500
2025-12-16	9.030	9.070	8.860	8.900	8.876	5,513,723
2025-12-15	8.940	9.070	8.860	9.030	9.006	4,327,101
2025-12-12	9.150	9.170	8.950	8.960	8.936	6,714,000
2025-12-11	9.420	9.470	9.090	9.110	9.086	8,363,800
2025-12-10	9.270	9.520	9.220	9.420	9.395	8,780,906
2025-12-09	9.380	9.440	9.240	9.270	9.245	5,804,780
2025-12-08	9.440	9.470	9.360	9.380	9.355	4,563,700
2025-12-05	9.350	9.440	9.250	9.430	9.405	4,278,800
2025-12-04	9.510	9.570	9.270	9.350	9.325	5,763,400
2025-12-03	9.630	9.680	9.480	9.510	9.485	5,103,500
2025-12-02	9.660	9.680	9.500	9.610	9.584	6,061,000
2025-12-01	9.910	9.930	9.650	9.680	9.654	8,711,835
2025-11-28	9.930	9.950	9.690	9.920	9.894	10,472,934
2025-11-27	9.790	10.230	9.630	9.970	9.943	14,645,026
2025-11-26	9.870	10.040	9.730	9.850	9.824	9,308,705
2025-11-25	9.720	9.940	9.610	9.930	9.904	7,056,940
2025-11-24	9.550	9.740	9.540	9.660	9.634	7,619,600
2025-11-21	9.880	10.080	9.490	9.500	9.475	10,971,265
2025-11-20	9.860	10.050	9.750	9.960	9.934	9,804,900
2025-11-19	10.180	10.190	9.760	9.840	9.814	11,315,034
2025-11-18	10.410	10.440	10.060	10.180	10.153	11,202,800
2025-11-17	10.380	10.450	10.230	10.430	10.402	10,000,001
2025-11-14	10.200	10.550	10.160	10.400	10.372	12,334,177
2025-11-13	10.290	10.330	10.020	10.220	10.193	10,923,889
2025-11-12	10.250	10.500	10.230	10.350	10.322	13,018,279
2025-11-11	10.120	10.290	10.100	10.270	10.243	10,981,310
2025-11-10	10.200	10.260	10.090	10.110	10.083	11,091,300
2025-11-07	10.210	10.280	10.110	10.170	10.143	11,717,253
2025-11-06	10.450	10.470	10.270	10.300	10.273	12,069,753
2025-11-05	10.300	10.470	10.220	10.460	10.432	13,317,200
2025-11-04	10.620	10.660	10.300	10.440	10.412	17,021,700
2025-11-03	10.900	11.050	10.450	10.730	10.701	23,348,679
2025-10-31	11.070	11.410	11.000	11.160	11.130	28,813,041
2025-10-30	11.160	11.310	10.720	10.980	10.951	30,460,820
2025-10-29	11.340	11.640	11.080	11.170	11.140	44,876,086
2025-10-28	10.120	11.060	9.930	11.060	11.031	36,578,567
2025-10-27	10.290	10.460	10.000	10.050	10.023	23,720,679
2025-10-24	11.000	11.070	10.220	10.350	10.322	45,946,959
2025-10-23	11.300	11.300	11.300	11.300	11.270	9,827,008
2025-10-22	10.050	10.500	9.990	10.270	10.243	25,002,524

← NewerPage 4 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.