Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.740	8.830	8.620	8.770	8.747	5,169,017
2025-07-21	8.700	8.790	8.680	8.730	8.707	4,680,800
2025-07-18	8.700	8.730	8.650	8.690	8.667	3,246,500
2025-07-17	8.780	8.780	8.640	8.700	8.677	3,773,800
2025-07-16	8.750	8.850	8.690	8.760	8.737	4,180,687
2025-07-15	8.850	8.860	8.610	8.790	8.767	6,875,800
2025-07-14	8.910	8.960	8.740	8.810	8.787	5,721,200
2025-07-11	9.020	9.100	8.900	8.910	8.886	8,662,307
2025-07-10	8.760	9.050	8.760	9.030	9.006	10,282,481
2025-07-09	8.760	8.830	8.690	8.800	8.777	6,830,824
2025-07-08	8.560	8.780	8.550	8.760	8.737	9,840,851
2025-07-07	8.360	8.840	8.340	8.620	8.597	11,090,073
2025-07-04	8.450	8.460	8.330	8.360	8.338	3,404,800
2025-07-03	8.420	8.490	8.400	8.440	8.418	2,883,100
2025-07-02	8.450	8.460	8.350	8.440	8.418	3,306,800
2025-07-01	8.470	8.500	8.380	8.430	8.408	3,027,101
2025-06-30	8.420	8.480	8.400	8.450	8.428	2,938,167
2025-06-27	8.460	8.550	8.420	8.440	8.418	3,471,374
2025-06-26	8.580	8.600	8.430	8.450	8.428	3,057,578
2025-06-25	8.500	8.580	8.450	8.550	8.527	3,333,800
2025-06-24	8.260	8.480	8.260	8.480	8.457	3,662,207
2025-06-23	8.160	8.300	8.070	8.270	8.248	3,438,400
2025-06-20	8.200	8.270	8.150	8.210	8.188	2,848,000
2025-06-19	8.340	8.430	8.190	8.200	8.178	3,567,300
2025-06-18	8.490	8.500	8.300	8.340	8.318	3,440,101
2025-06-17	8.500	8.540	8.460	8.500	8.477	2,144,200
2025-06-16	8.400	8.630	8.360	8.490	8.467	3,869,300
2025-06-13	8.630	8.670	8.420	8.450	8.428	4,149,001
2025-06-12	8.690	8.740	8.540	8.620	8.597	4,359,001
2025-06-11	8.690	8.860	8.620	8.750	8.727	8,171,971
2025-06-10	8.580	8.670	8.490	8.590	8.567	4,220,500
2025-06-09	8.550	8.620	8.510	8.590	8.567	2,645,800
2025-06-06	8.550	8.610	8.500	8.610	8.587	2,212,900
2025-06-05	8.600	8.630	8.480	8.540	8.517	3,122,771
2025-06-04	8.580	8.610	8.480	8.600	8.577	3,695,600
2025-06-03	8.520	8.670	8.520	8.580	8.557	3,291,079
2025-05-30	8.540	8.790	8.530	8.610	8.587	6,725,600
2025-05-29	8.460	8.560	8.390	8.550	8.527	2,545,211
2025-05-28	8.590	8.600	8.420	8.460	8.438	2,374,067
2025-05-27	8.370	8.570	8.320	8.570	8.547	3,911,290
2025-05-26	8.310	8.460	8.270	8.370	8.348	2,802,560
2025-05-23	8.440	8.460	8.280	8.280	8.258	3,583,700
2025-05-22	8.610	8.620	8.420	8.490	8.467	3,185,300
2025-05-21	8.660	8.670	8.510	8.570	8.547	3,518,600
2025-05-20	8.680	8.700	8.550	8.670	8.647	5,725,800
2025-05-19	8.460	8.880	8.430	8.710	8.687	14,080,833
2025-05-16	8.440	8.440	8.300	8.410	8.388	2,720,279
2025-05-15	8.420	8.460	8.370	8.380	8.358	2,351,679
2025-05-14	8.380	8.450	8.260	8.430	8.408	3,447,600
2025-05-13	8.380	8.530	8.290	8.370	8.348	5,486,900
2025-05-12	8.400	8.450	8.290	8.330	8.308	2,889,900
2025-05-09	8.390	8.440	8.360	8.390	8.368	2,196,700
2025-05-08	8.410	8.460	8.380	8.410	8.388	2,790,100
2025-05-07	8.390	8.540	8.370	8.450	8.428	4,970,200
2025-05-06	8.450	8.450	8.270	8.310	8.288	3,310,800
2025-04-30	8.280	8.420	8.240	8.280	8.258	4,177,034
2025-04-29	8.080	8.270	8.060	8.220	8.198	4,776,600
2025-04-28	8.380	8.380	8.060	8.060	8.039	4,888,400
2025-04-25	8.390	8.520	8.360	8.380	8.358	6,036,600
2025-04-24	8.400	8.510	8.270	8.380	8.358	3,341,600

← NewerPage 6 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.