Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.720 | 10.260 | 9.700 | 10.070 | 10.043 | 26,175,057 |
| 2024-10-24 | 9.160 | 9.830 | 9.150 | 9.530 | 9.505 | 22,728,442 |
| 2024-10-23 | 9.250 | 9.550 | 9.160 | 9.240 | 9.215 | 14,698,855 |
| 2024-10-22 | 8.940 | 9.370 | 8.890 | 9.300 | 9.275 | 16,163,984 |
| 2024-10-21 | 9.130 | 9.130 | 8.860 | 9.000 | 8.976 | 15,938,068 |
| 2024-10-18 | 8.770 | 9.520 | 8.640 | 9.230 | 9.205 | 21,208,010 |
| 2024-10-17 | 9.600 | 9.600 | 8.890 | 8.900 | 8.876 | 19,994,730 |
| 2024-10-16 | 9.030 | 9.600 | 8.990 | 9.600 | 9.574 | 22,956,738 |
| 2024-10-15 | 9.120 | 9.380 | 8.900 | 8.980 | 8.956 | 15,588,760 |
| 2024-10-14 | 8.900 | 9.170 | 8.700 | 9.160 | 9.136 | 17,128,025 |
| 2024-10-11 | 8.610 | 8.930 | 8.580 | 8.700 | 8.677 | 11,376,340 |
| 2024-10-10 | 8.660 | 8.960 | 8.370 | 8.690 | 8.667 | 15,544,352 |
| 2024-10-09 | 9.350 | 9.350 | 8.720 | 8.720 | 8.697 | 19,188,763 |
| 2024-10-08 | 10.690 | 10.780 | 9.280 | 9.690 | 9.664 | 34,278,389 |
| 2024-09-30 | 9.600 | 9.880 | 9.190 | 9.820 | 9.794 | 32,211,311 |
| 2024-09-27 | 8.880 | 9.500 | 8.700 | 9.140 | 9.116 | 27,217,800 |
| 2024-09-26 | 8.190 | 8.800 | 8.150 | 8.800 | 8.777 | 15,771,943 |
| 2024-09-25 | 8.150 | 8.480 | 8.110 | 8.220 | 8.198 | 13,413,200 |
| 2024-09-24 | 8.130 | 8.230 | 7.910 | 8.170 | 8.148 | 13,143,577 |
| 2024-09-23 | 7.990 | 8.110 | 7.950 | 8.040 | 8.019 | 7,721,898 |
| 2024-09-20 | 7.860 | 8.130 | 7.820 | 8.050 | 8.029 | 12,108,381 |
| 2024-09-19 | 7.770 | 8.000 | 7.740 | 7.970 | 7.949 | 13,925,855 |
| 2024-09-18 | 7.720 | 7.910 | 7.540 | 7.800 | 7.779 | 11,438,743 |
| 2024-09-13 | 7.670 | 7.890 | 7.590 | 7.810 | 7.789 | 14,695,653 |
| 2024-09-12 | 7.460 | 7.680 | 7.440 | 7.580 | 7.560 | 6,115,500 |
| 2024-09-11 | 7.470 | 7.520 | 7.400 | 7.440 | 7.420 | 3,171,000 |
| 2024-09-10 | 7.540 | 7.600 | 7.440 | 7.510 | 7.490 | 3,107,800 |
| 2024-09-09 | 7.470 | 7.610 | 7.410 | 7.580 | 7.560 | 4,135,599 |
| 2024-09-06 | 7.660 | 7.700 | 7.530 | 7.560 | 7.540 | 6,046,176 |
| 2024-09-05 | 7.700 | 7.860 | 7.640 | 7.780 | 7.759 | 10,253,288 |
| 2024-09-04 | 7.530 | 7.820 | 7.490 | 7.660 | 7.640 | 9,511,700 |
| 2024-09-03 | 7.410 | 7.730 | 7.360 | 7.600 | 7.580 | 9,888,900 |
| 2024-09-02 | 7.500 | 7.580 | 7.400 | 7.400 | 7.380 | 6,836,738 |
| 2024-08-30 | 7.350 | 7.830 | 7.320 | 7.610 | 7.590 | 14,983,940 |
| 2024-08-29 | 7.290 | 7.380 | 7.260 | 7.350 | 7.330 | 3,718,300 |
| 2024-08-28 | 7.290 | 7.380 | 7.250 | 7.330 | 7.311 | 3,125,700 |
| 2024-08-27 | 7.440 | 7.460 | 7.270 | 7.290 | 7.271 | 4,779,500 |
| 2024-08-26 | 7.320 | 7.550 | 7.270 | 7.460 | 7.440 | 6,280,200 |
| 2024-08-23 | 7.520 | 7.550 | 7.350 | 7.380 | 7.360 | 6,902,200 |
| 2024-08-22 | 7.640 | 7.660 | 7.430 | 7.530 | 7.510 | 8,535,000 |
| 2024-08-21 | 7.310 | 7.650 | 7.300 | 7.510 | 7.490 | 9,616,800 |
| 2024-08-20 | 7.510 | 7.550 | 7.310 | 7.330 | 7.311 | 9,313,100 |
| 2024-08-19 | 7.640 | 7.740 | 7.480 | 7.530 | 7.510 | 12,242,124 |
| 2024-08-16 | 7.960 | 8.010 | 7.620 | 7.640 | 7.620 | 17,769,964 |
| 2024-08-15 | 7.920 | 8.050 | 7.710 | 7.930 | 7.909 | 18,427,000 |
| 2024-08-14 | 7.890 | 8.060 | 7.830 | 7.920 | 7.899 | 13,490,400 |
| 2024-08-13 | 8.300 | 8.320 | 7.830 | 8.000 | 7.979 | 26,053,774 |
| 2024-08-12 | 9.350 | 9.350 | 8.450 | 8.470 | 8.447 | 45,211,646 |
| 2024-08-09 | 8.120 | 9.390 | 8.020 | 9.390 | 9.365 | 52,598,276 |
| 2024-08-08 | 8.280 | 8.540 | 8.270 | 8.540 | 8.517 | 28,547,289 |
| 2024-08-07 | 7.760 | 7.940 | 7.580 | 7.760 | 7.739 | 10,075,265 |
| 2024-08-06 | 7.880 | 7.940 | 7.630 | 7.790 | 7.769 | 11,707,616 |
| 2024-08-05 | 8.030 | 8.080 | 7.680 | 7.700 | 7.680 | 16,696,083 |
| 2024-08-02 | 7.550 | 8.210 | 7.530 | 8.210 | 8.188 | 23,917,114 |
| 2024-08-01 | 7.460 | 7.590 | 7.430 | 7.460 | 7.440 | 3,806,847 |
| 2024-07-31 | 7.260 | 7.510 | 7.260 | 7.470 | 7.450 | 3,437,121 |
| 2024-07-30 | 7.270 | 7.360 | 7.250 | 7.320 | 7.301 | 2,583,483 |
| 2024-07-29 | 7.310 | 7.310 | 7.230 | 7.290 | 7.271 | 895,675 |
| 2024-07-26 | 7.240 | 7.330 | 7.240 | 7.320 | 7.301 | 1,034,262 |
| 2024-07-25 | 7.180 | 7.290 | 7.180 | 7.250 | 7.231 | 1,052,200 |
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.