Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.400	8.430	8.260	8.400	8.378	4,044,600
2025-04-22	8.230	8.420	8.190	8.400	8.378	4,611,400
2025-04-21	8.130	8.240	8.060	8.220	8.198	3,453,010
2025-04-18	8.020	8.220	7.980	8.190	8.168	4,002,510
2025-04-17	7.800	8.130	7.800	8.010	7.989	4,794,688
2025-04-16	7.940	8.010	7.780	7.870	7.849	2,168,901
2025-04-15	7.980	8.000	7.890	7.940	7.919	2,136,700
2025-04-14	7.920	8.020	7.890	8.010	7.989	3,636,579
2025-04-11	7.890	8.020	7.850	7.890	7.869	3,247,474
2025-04-10	7.880	8.080	7.780	7.980	7.959	5,308,900
2025-04-09	7.440	7.850	7.160	7.820	7.799	7,001,869
2025-04-08	7.600	7.700	7.350	7.510	7.490	6,483,423
2025-04-07	8.280	8.290	7.680	7.680	7.660	7,965,851
2025-04-03	8.380	8.550	8.360	8.530	8.507	4,248,315
2025-04-02	8.470	8.520	8.400	8.440	8.418	2,500,443
2025-04-01	8.320	8.550	8.260	8.500	8.477	5,560,995
2025-03-31	8.270	8.470	8.230	8.320	8.298	6,329,600
2025-03-28	8.370	8.580	8.370	8.390	8.368	8,845,824
2025-03-27	8.400	8.800	8.300	8.520	8.497	11,498,789
2025-03-26	8.290	8.470	8.290	8.430	8.408	3,228,700
2025-03-25	8.250	8.340	8.220	8.330	8.308	2,688,000
2025-03-24	8.450	8.560	8.200	8.290	8.268	5,621,701
2025-03-21	8.490	8.650	8.430	8.520	8.497	4,731,698
2025-03-20	8.440	8.560	8.440	8.560	8.537	3,251,400
2025-03-19	8.450	8.490	8.420	8.480	8.457	2,847,612
2025-03-18	8.520	8.550	8.420	8.460	8.438	3,603,212
2025-03-17	8.530	8.630	8.490	8.530	8.507	6,011,100
2025-03-14	8.370	8.500	8.280	8.480	8.457	5,089,001
2025-03-13	8.400	8.430	8.270	8.370	8.348	4,861,801
2025-03-12	8.350	8.660	8.320	8.400	8.378	9,537,612
2025-03-11	8.180	8.460	8.130	8.370	8.348	6,380,900
2025-03-10	8.190	8.280	8.170	8.220	8.198	2,321,800
2025-03-07	8.300	8.320	8.160	8.190	8.168	4,061,800
2025-03-06	8.200	8.360	8.140	8.340	8.318	4,426,600
2025-03-05	8.310	8.310	8.100	8.190	8.168	4,250,389
2025-03-04	8.270	8.330	8.220	8.310	8.288	4,005,000
2025-03-03	8.300	8.460	8.250	8.280	8.258	5,433,987
2025-02-28	8.480	8.480	8.280	8.310	8.288	5,730,301
2025-02-27	8.540	8.610	8.390	8.490	8.467	4,498,760
2025-02-26	8.300	8.650	8.300	8.470	8.447	8,079,399
2025-02-25	8.300	8.430	8.250	8.290	8.268	3,463,400
2025-02-24	8.280	8.420	8.220	8.360	8.338	3,994,688
2025-02-21	8.340	8.390	8.210	8.260	8.238	3,776,331
2025-02-20	8.350	8.350	8.250	8.330	8.308	2,834,100
2025-02-19	8.270	8.350	8.260	8.310	8.288	3,244,000
2025-02-18	8.590	8.590	8.280	8.310	8.288	4,338,500
2025-02-17	8.560	8.680	8.520	8.590	8.567	5,341,600
2025-02-14	8.510	8.570	8.400	8.550	8.527	4,847,202
2025-02-13	8.430	8.570	8.330	8.500	8.477	5,773,800
2025-02-12	8.400	8.480	8.250	8.480	8.457	4,006,765
2025-02-11	8.520	8.540	8.320	8.350	8.328	3,228,400
2025-02-10	8.330	8.490	8.250	8.480	8.457	5,431,400
2025-02-07	8.150	8.340	8.130	8.270	8.248	5,852,532
2025-02-06	8.100	8.180	7.970	8.180	8.158	4,975,707
2025-02-05	8.160	8.220	8.100	8.150	8.128	2,213,559
2025-01-27	8.090	8.270	8.090	8.100	8.078	3,633,200
2025-01-24	8.030	8.140	8.010	8.100	8.078	3,982,296
2025-01-23	8.130	8.280	8.080	8.090	8.069	7,453,188
2025-01-22	8.500	8.500	8.310	8.330	8.308	3,933,300
2025-01-21	8.540	8.760	8.470	8.500	8.477	6,432,800

← NewerPage 7 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.