Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.390	8.620	8.250	8.560	8.537	4,880,907
2025-01-17	8.330	8.500	8.270	8.390	8.368	3,092,001
2025-01-16	8.460	8.470	8.330	8.370	8.348	3,404,631
2025-01-15	8.350	8.570	8.270	8.390	8.368	3,516,600
2025-01-14	8.310	8.400	8.220	8.380	8.358	4,125,600
2025-01-13	8.100	8.220	7.950	8.220	8.198	3,000,807
2025-01-10	8.410	8.470	8.150	8.160	8.138	4,139,000
2025-01-09	8.450	8.480	8.370	8.430	8.408	1,976,038
2025-01-08	8.450	8.550	8.290	8.450	8.428	3,187,100
2025-01-07	8.290	8.560	8.290	8.530	8.507	3,594,307
2025-01-06	8.280	8.410	8.150	8.300	8.278	2,920,133
2025-01-03	8.550	8.680	8.270	8.270	8.248	4,811,809
2025-01-02	8.700	8.860	8.550	8.620	8.597	4,232,510
2024-12-31	8.850	8.980	8.680	8.740	8.717	3,644,400
2024-12-30	9.030	9.100	8.770	8.890	8.866	4,340,901
2024-12-27	8.930	9.090	8.880	9.030	9.006	4,233,469
2024-12-26	8.910	8.990	8.850	8.920	8.896	3,490,764
2024-12-25	8.920	9.010	8.700	8.910	8.886	5,206,140
2024-12-24	9.000	9.000	8.870	8.920	8.896	4,077,600
2024-12-23	9.320	9.320	8.900	8.940	8.916	7,567,774
2024-12-20	9.380	9.520	9.290	9.340	9.315	6,200,399
2024-12-19	9.310	9.490	9.260	9.430	9.405	4,893,000
2024-12-18	9.310	9.550	9.250	9.410	9.385	5,464,478
2024-12-17	9.650	9.750	9.280	9.300	9.275	8,152,900
2024-12-16	9.730	9.800	9.590	9.660	9.634	7,026,974
2024-12-13	9.940	9.960	9.720	9.740	9.714	9,544,400
2024-12-12	9.830	10.100	9.740	10.020	9.993	13,561,111
2024-12-11	9.660	9.960	9.620	9.850	9.824	12,722,901
2024-12-10	9.900	9.950	9.550	9.790	9.764	16,570,100
2024-12-09	9.800	9.850	9.450	9.520	9.495	11,088,442
2024-12-06	9.770	9.920	9.710	9.860	9.834	9,294,155
2024-12-05	9.880	9.940	9.730	9.830	9.804	9,841,800
2024-12-04	9.900	10.260	9.820	9.920	9.894	15,094,435
2024-12-03	9.850	10.120	9.820	10.000	9.973	12,361,210
2024-12-02	9.650	10.030	9.550	9.920	9.894	14,722,974
2024-11-29	9.730	9.880	9.510	9.660	9.634	16,294,464
2024-11-28	9.610	10.290	9.520	9.970	9.943	28,945,583
2024-11-27	9.250	9.440	9.010	9.370	9.345	5,950,393
2024-11-26	9.300	9.380	9.250	9.270	9.245	4,953,100
2024-11-25	9.260	9.350	9.120	9.300	9.275	5,836,668
2024-11-22	9.600	9.800	9.250	9.250	9.225	8,216,000
2024-11-21	9.520	9.950	9.510	9.680	9.654	8,041,730
2024-11-20	9.330	9.700	9.230	9.610	9.584	9,680,490
2024-11-19	9.200	9.450	9.110	9.330	9.305	9,272,819
2024-11-18	9.500	9.730	9.260	9.340	9.315	11,662,471
2024-11-15	9.610	9.710	9.300	9.350	9.325	13,331,888
2024-11-14	10.500	10.600	9.670	9.670	9.644	24,064,700
2024-11-13	10.500	10.680	10.090	10.390	10.362	24,926,800
2024-11-12	9.910	10.970	9.850	10.520	10.492	35,965,743
2024-11-11	10.100	10.180	9.710	9.970	9.943	13,665,473
2024-11-08	10.470	10.530	9.960	10.000	9.973	18,633,000
2024-11-07	9.690	10.550	9.690	10.470	10.442	21,715,877
2024-11-06	9.800	9.970	9.490	9.860	9.834	13,161,800
2024-11-05	9.650	9.880	9.570	9.810	9.784	12,103,601
2024-11-04	9.660	9.660	9.370	9.620	9.594	8,626,000
2024-11-01	10.200	10.390	9.580	9.630	9.604	17,881,045
2024-10-31	9.900	10.490	9.850	10.310	10.283	21,249,553
2024-10-30	9.900	10.190	9.810	9.990	9.963	13,687,829
2024-10-29	10.090	10.630	9.940	10.000	9.973	22,328,066
2024-10-28	10.040	10.500	9.820	10.320	10.293	26,103,815

← NewerPage 8 of 21 · 1,216 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.