Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.570 | 3.600 | 3.570 | 3.600 | 3.568 | 122,600 |
| 2024-07-24 | 3.620 | 3.620 | 3.580 | 3.610 | 3.578 | 50,200 |
| 2024-07-23 | 3.640 | 3.640 | 3.600 | 3.630 | 3.598 | 37,400 |
| 2024-07-22 | 3.650 | 3.650 | 3.620 | 3.630 | 3.598 | 45,211 |
| 2024-07-19 | 3.650 | 3.650 | 3.600 | 3.630 | 3.598 | 78,500 |
| 2024-07-18 | 3.670 | 3.670 | 3.620 | 3.650 | 3.618 | 36,800 |
| 2024-07-17 | 3.610 | 3.650 | 3.610 | 3.650 | 3.618 | 33,900 |
| 2024-07-16 | 3.650 | 3.650 | 3.590 | 3.610 | 3.578 | 38,700 |
| 2024-07-15 | 3.620 | 3.640 | 3.610 | 3.620 | 3.588 | 79,600 |
| 2024-07-12 | 3.660 | 3.680 | 3.650 | 3.670 | 3.637 | 72,500 |
| 2024-07-11 | 3.660 | 3.710 | 3.620 | 3.710 | 3.677 | 253,023 |
| 2024-07-10 | 3.710 | 3.710 | 3.630 | 3.630 | 3.598 | 282,054 |
| 2024-07-09 | 3.720 | 3.750 | 3.700 | 3.730 | 3.697 | 105,200 |
| 2024-07-08 | 3.750 | 3.790 | 3.710 | 3.740 | 3.707 | 108,300 |
| 2024-07-05 | 3.750 | 3.840 | 3.730 | 3.810 | 3.776 | 73,100 |
| 2024-07-04 | 3.860 | 3.860 | 3.700 | 3.820 | 3.786 | 70,950 |
| 2024-07-03 | 3.860 | 3.860 | 3.820 | 3.840 | 3.806 | 67,900 |
| 2024-07-02 | 3.840 | 3.860 | 3.840 | 3.840 | 3.806 | 67,611 |
| 2024-07-01 | 3.810 | 3.850 | 3.810 | 3.850 | 3.816 | 123,300 |
| 2024-06-28 | 3.750 | 3.820 | 3.740 | 3.810 | 3.776 | 148,510 |
| 2024-06-27 | 3.750 | 3.760 | 3.720 | 3.760 | 3.727 | 76,700 |
| 2024-06-26 | 3.710 | 3.750 | 3.700 | 3.750 | 3.717 | 108,900 |
| 2024-06-25 | 3.710 | 3.760 | 3.710 | 3.730 | 3.697 | 67,100 |
| 2024-06-24 | 3.760 | 3.760 | 3.700 | 3.710 | 3.677 | 180,700 |
| 2024-06-21 | 3.770 | 3.780 | 3.750 | 3.770 | 3.737 | 87,310 |
| 2024-06-20 | 3.800 | 3.820 | 3.750 | 3.750 | 3.717 | 169,100 |
| 2024-06-19 | 3.780 | 3.800 | 3.780 | 3.800 | 3.766 | 40,500 |
| 2024-06-18 | 3.800 | 3.800 | 3.760 | 3.780 | 3.746 | 43,200 |
| 2024-06-17 | 3.900 | 3.900 | 3.710 | 3.770 | 3.737 | 101,600 |
| 2024-06-14 | 4.060 | 4.120 | 4.060 | 4.100 | 3.723 | 208,110 |
| 2024-06-13 | 4.060 | 4.090 | 4.050 | 4.080 | 3.705 | 106,667 |
| 2024-06-12 | 4.070 | 4.070 | 4.060 | 4.070 | 3.695 | 88,400 |
| 2024-06-11 | 4.030 | 4.080 | 4.020 | 4.060 | 3.686 | 220,723 |
| 2024-06-07 | 4.030 | 4.040 | 3.990 | 4.030 | 3.659 | 74,699 |
| 2024-06-06 | 4.020 | 4.030 | 3.980 | 4.010 | 3.641 | 145,900 |
| 2024-06-05 | 3.990 | 4.030 | 3.990 | 4.010 | 3.641 | 56,500 |
| 2024-06-04 | 4.020 | 4.030 | 3.980 | 4.030 | 3.659 | 109,143 |
| 2024-06-03 | 4.020 | 4.040 | 3.970 | 4.020 | 3.650 | 82,800 |
| 2024-05-31 | 4.040 | 4.040 | 4.000 | 4.030 | 3.659 | 77,173 |
| 2024-05-30 | 4.030 | 4.060 | 4.010 | 4.010 | 3.641 | 238,500 |
| 2024-05-29 | 3.990 | 4.030 | 3.960 | 4.020 | 3.650 | 165,339 |
| 2024-05-28 | 3.920 | 3.960 | 3.910 | 3.960 | 3.596 | 83,300 |
| 2024-05-27 | 3.950 | 3.970 | 3.910 | 3.930 | 3.568 | 138,500 |
| 2024-05-24 | 3.990 | 4.000 | 3.940 | 3.990 | 3.623 | 96,100 |
| 2024-05-23 | 4.010 | 4.020 | 3.940 | 3.990 | 3.623 | 104,200 |
| 2024-05-22 | 4.060 | 4.060 | 4.010 | 4.040 | 3.668 | 87,700 |
| 2024-05-21 | 4.010 | 4.060 | 3.980 | 4.020 | 3.650 | 105,700 |
| 2024-05-20 | 4.080 | 4.080 | 3.960 | 4.030 | 3.659 | 264,800 |
| 2024-05-17 | 3.960 | 4.120 | 3.940 | 4.100 | 3.723 | 521,225 |
| 2024-05-16 | 3.910 | 3.950 | 3.900 | 3.950 | 3.587 | 311,600 |
| 2024-05-15 | 3.870 | 3.930 | 3.840 | 3.900 | 3.541 | 160,400 |
| 2024-05-14 | 3.900 | 3.920 | 3.880 | 3.920 | 3.559 | 84,000 |
| 2024-05-13 | 3.900 | 3.920 | 3.900 | 3.900 | 3.541 | 109,800 |
| 2024-05-10 | 3.890 | 3.890 | 3.850 | 3.890 | 3.532 | 71,800 |
| 2024-05-09 | 3.840 | 3.880 | 3.840 | 3.860 | 3.505 | 81,300 |
| 2024-05-08 | 3.860 | 3.890 | 3.830 | 3.840 | 3.487 | 105,235 |
| 2024-05-07 | 3.880 | 3.910 | 3.840 | 3.890 | 3.532 | 153,830 |
| 2024-05-06 | 3.870 | 3.930 | 3.870 | 3.910 | 3.550 | 122,700 |
| 2024-04-30 | 3.930 | 3.930 | 3.850 | 3.870 | 3.514 | 206,199 |
| 2024-04-29 | 3.900 | 3.930 | 3.830 | 3.920 | 3.559 | 211,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0228 CNY |
| 2024-06-17 | 0.3440 CNY |
| 2023-07-10 | 0.4024 CNY |
| 2022-07-11 | 0.7917 CNY |
| 2021-04-30 | 0.4904 CNY |
| 2020-05-18 | 0.3947 CNY |
| 2019-05-16 | 0.3511 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.