Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.980	9.040	8.920	8.950	8.583	3,972,836
2023-10-31	8.920	9.010	8.830	8.970	8.602	6,176,436
2023-10-30	9.340	9.350	8.830	9.010	8.641	10,511,293
2023-10-27	9.300	9.420	9.300	9.380	8.996	2,995,300
2023-10-26	9.300	9.350	9.240	9.320	8.938	2,707,836
2023-10-25	9.360	9.460	9.300	9.350	8.967	3,798,400
2023-10-24	9.100	9.300	9.040	9.280	8.900	4,177,100
2023-10-23	9.180	9.250	9.020	9.040	8.670	3,810,500
2023-10-20	9.180	9.330	9.080	9.230	8.852	4,650,800
2023-10-19	9.170	9.310	9.100	9.180	8.804	2,972,346
2023-10-18	9.280	9.290	9.170	9.170	8.794	2,985,629
2023-10-17	9.320	9.360	9.260	9.280	8.900	2,497,929
2023-10-16	9.400	9.440	9.250	9.290	8.909	3,113,629
2023-10-13	9.520	9.580	9.380	9.400	9.015	2,475,714
2023-10-12	9.480	9.570	9.410	9.520	9.130	2,968,800
2023-10-11	9.560	9.580	9.380	9.420	9.034	4,936,326
2023-10-10	9.640	9.700	9.520	9.520	9.130	3,773,200
2023-10-09	9.740	9.830	9.630	9.640	9.245	5,196,800
2023-09-28	9.680	9.790	9.680	9.770	9.370	3,115,200
2023-09-27	9.770	9.810	9.680	9.690	9.293	3,336,200
2023-09-26	9.770	9.790	9.700	9.730	9.331	3,614,700
2023-09-25	9.890	9.890	9.720	9.760	9.360	5,306,300
2023-09-22	9.750	9.900	9.690	9.900	9.494	5,008,800
2023-09-21	9.770	9.910	9.750	9.750	9.350	3,928,100
2023-09-20	9.780	9.890	9.720	9.770	9.370	4,677,500
2023-09-19	9.820	9.880	9.760	9.780	9.379	3,364,306
2023-09-18	9.900	9.920	9.780	9.830	9.427	5,611,220
2023-09-15	9.970	10.020	9.910	9.990	9.581	4,864,101
2023-09-14	10.000	10.080	9.900	9.930	9.523	5,448,469
2023-09-13	10.040	10.070	9.930	9.990	9.581	5,787,300
2023-09-12	10.000	10.040	9.900	10.010	9.600	5,678,000
2023-09-11	10.050	10.120	9.870	10.020	9.609	7,632,000
2023-09-08	10.150	10.210	9.970	10.070	9.657	8,248,800
2023-09-07	10.190	10.510	10.180	10.220	9.801	15,429,679
2023-09-06	10.060	10.360	9.950	10.290	9.868	17,207,100
2023-09-05	10.510	10.540	9.960	10.050	9.638	20,227,600
2023-09-04	10.770	10.920	10.430	10.600	10.166	20,254,702
2023-09-01	11.070	11.190	10.640	10.730	10.290	19,295,301
2023-08-31	11.510	11.650	10.830	10.880	10.434	31,104,357
2023-08-30	11.690	12.010	11.400	11.510	11.038	45,559,950
2023-08-29	10.540	11.700	10.530	11.700	11.221	35,751,470
2023-08-28	10.280	10.820	10.220	10.640	10.204	24,317,218
2023-08-25	9.820	9.960	9.700	9.840	9.437	6,496,209
2023-08-24	10.000	10.060	9.700	9.750	9.350	5,238,600
2023-08-23	9.900	10.140	9.780	9.920	9.513	6,936,900
2023-08-22	9.840	10.150	9.830	9.940	9.533	6,193,500
2023-08-21	9.970	10.120	9.810	9.830	9.427	6,194,500
2023-08-18	10.280	10.420	10.000	10.000	9.590	7,011,354
2023-08-17	10.280	10.400	10.100	10.290	9.868	8,650,900
2023-08-16	10.060	10.570	10.000	10.370	9.945	11,250,176
2023-08-15	10.080	10.330	9.970	10.160	9.744	13,325,680
2023-08-14	10.060	10.560	9.860	10.280	9.859	28,732,240
2023-08-11	11.280	11.340	10.620	10.830	10.386	36,149,420
2023-08-10	10.100	10.800	10.030	10.310	9.888	14,864,150
2023-08-09	10.250	10.280	10.070	10.130	9.715	3,918,200
2023-08-08	10.440	10.520	10.190	10.220	9.801	4,455,190
2023-08-07	10.550	10.570	10.270	10.300	9.878	6,209,400
2023-08-04	10.740	10.820	10.510	10.630	10.194	6,749,801
2023-08-03	10.530	10.720	10.370	10.690	10.252	8,165,653
2023-08-02	10.450	10.730	10.440	10.580	10.146	8,795,301

← NewerPage 13 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.