Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.780	10.080	9.660	10.030	10.003	19,132,440
2025-10-20	9.940	10.000	9.660	9.710	9.684	14,529,300
2025-10-17	10.050	10.080	9.730	9.760	9.734	27,701,224
2025-10-16	9.390	10.360	9.330	10.050	10.023	39,379,198
2025-10-15	9.760	9.780	9.360	9.420	9.395	15,076,101
2025-10-14	10.030	10.290	9.680	9.790	9.764	22,880,363
2025-10-13	9.350	10.200	9.260	9.850	9.824	31,381,828
2025-10-10	9.110	9.670	9.060	9.520	9.495	21,593,618
2025-10-09	9.300	9.330	8.900	9.130	9.106	14,286,014
2025-09-30	9.010	9.380	9.000	9.300	9.275	12,882,417
2025-09-29	9.100	9.130	8.830	9.090	9.066	9,475,710
2025-09-26	9.050	9.350	9.030	9.100	9.076	12,901,580
2025-09-25	9.140	9.240	8.950	9.060	9.036	12,469,525
2025-09-24	8.850	9.450	8.820	9.140	9.116	19,018,230
2025-09-23	9.030	9.030	8.610	8.950	8.926	10,355,661
2025-09-22	9.120	9.120	8.860	9.020	8.996	9,247,101
2025-09-19	9.160	9.270	8.950	9.200	9.176	10,273,000
2025-09-18	9.300	9.340	9.070	9.150	9.126	15,003,700
2025-09-17	9.240	9.550	9.090	9.390	9.365	16,374,911
2025-09-16	9.140	9.270	9.120	9.240	9.215	8,156,246
2025-09-15	9.200	9.220	8.960	9.170	9.146	9,491,226
2025-09-12	9.140	9.310	9.110	9.230	9.205	10,351,926
2025-09-11	9.180	9.180	9.020	9.170	9.146	7,584,022
2025-09-10	9.080	9.200	9.040	9.180	9.156	7,871,507
2025-09-09	9.100	9.210	9.070	9.100	9.076	7,997,714
2025-09-08	9.260	9.310	9.080	9.120	9.096	11,541,700
2025-09-05	8.920	9.030	8.750	9.030	9.006	7,307,275
2025-09-04	8.820	8.980	8.750	8.870	8.846	7,390,100
2025-09-03	9.000	9.030	8.790	8.830	8.807	7,882,401
2025-09-02	9.140	9.140	8.890	9.020	8.996	10,171,510
2025-09-01	9.000	9.140	8.960	9.130	9.106	8,767,202
2025-08-29	9.160	9.210	9.020	9.040	9.016	9,444,963
2025-08-28	9.030	9.110	8.880	9.090	9.066	12,556,576
2025-08-27	9.450	9.520	9.040	9.040	9.016	22,092,767
2025-08-26	9.460	9.620	9.360	9.560	9.535	16,604,963
2025-08-25	9.430	9.620	9.350	9.540	9.515	21,345,965
2025-08-22	9.560	9.580	9.350	9.410	9.385	18,240,902
2025-08-21	9.840	9.840	9.430	9.510	9.485	23,444,765
2025-08-20	10.120	10.150	9.730	9.910	9.884	29,450,864
2025-08-19	10.320	10.500	10.090	10.190	10.163	32,824,129
2025-08-18	10.200	10.450	9.970	10.180	10.153	42,251,165
2025-08-15	9.850	10.230	9.650	10.050	10.023	53,386,330
2025-08-14	9.910	11.140	9.910	10.300	10.273	69,616,631
2025-08-13	11.040	11.180	10.010	10.130	10.103	64,492,932
2025-08-12	9.600	10.520	9.590	10.520	10.492	47,939,518
2025-08-11	8.770	9.560	8.750	9.560	9.535	24,732,131
2025-08-08	8.680	8.740	8.620	8.690	8.667	4,610,883
2025-08-07	8.590	8.720	8.550	8.710	8.687	6,242,527
2025-08-06	8.540	8.820	8.460	8.580	8.557	10,396,591
2025-08-05	8.490	8.550	8.370	8.540	8.517	4,406,300
2025-08-04	8.460	8.510	8.420	8.480	8.457	3,632,900
2025-08-01	8.450	8.530	8.440	8.480	8.457	3,398,200
2025-07-31	8.800	8.800	8.420	8.470	8.447	7,909,050
2025-07-30	8.830	8.890	8.760	8.780	8.757	5,154,400
2025-07-29	8.780	8.850	8.720	8.850	8.826	5,302,100
2025-07-28	8.790	8.900	8.680	8.780	8.757	4,566,700
2025-07-25	8.840	8.860	8.770	8.800	8.777	3,737,117
2025-07-24	8.680	8.880	8.660	8.850	8.826	6,065,318
2025-07-23	8.770	8.840	8.660	8.690	8.667	5,053,151
2025-07-22	8.740	8.830	8.620	8.770	8.747	5,169,017

← NewerPage 5 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.