Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.890 | 3.900 | 3.860 | 3.900 | 3.541 | 73,400 |
| 2024-04-25 | 3.900 | 3.900 | 3.860 | 3.880 | 3.523 | 90,300 |
| 2024-04-24 | 3.830 | 3.900 | 3.830 | 3.900 | 3.541 | 70,100 |
| 2024-04-23 | 3.910 | 3.910 | 3.860 | 3.870 | 3.514 | 32,800 |
| 2024-04-22 | 3.850 | 3.920 | 3.850 | 3.880 | 3.523 | 94,300 |
| 2024-04-19 | 3.860 | 3.900 | 3.860 | 3.880 | 3.523 | 44,900 |
| 2024-04-18 | 3.920 | 3.920 | 3.830 | 3.860 | 3.505 | 139,700 |
| 2024-04-17 | 3.900 | 3.930 | 3.880 | 3.930 | 3.568 | 55,700 |
| 2024-04-16 | 3.880 | 3.920 | 3.870 | 3.910 | 3.550 | 67,800 |
| 2024-04-15 | 3.930 | 3.940 | 3.830 | 3.940 | 3.577 | 239,267 |
| 2024-04-12 | 3.910 | 3.970 | 3.890 | 3.940 | 3.577 | 79,700 |
| 2024-04-11 | 3.970 | 3.970 | 3.930 | 3.940 | 3.577 | 33,900 |
| 2024-04-10 | 3.960 | 3.970 | 3.950 | 3.970 | 3.605 | 59,600 |
| 2024-04-09 | 3.940 | 3.960 | 3.920 | 3.960 | 3.596 | 84,100 |
| 2024-04-08 | 4.000 | 4.000 | 3.900 | 3.950 | 3.587 | 146,700 |
| 2024-04-03 | 3.950 | 3.970 | 3.950 | 3.960 | 3.596 | 88,900 |
| 2024-04-02 | 3.980 | 3.980 | 3.940 | 3.980 | 3.614 | 118,900 |
| 2024-04-01 | 3.960 | 3.990 | 3.930 | 3.970 | 3.605 | 187,000 |
| 2024-03-29 | 3.930 | 3.930 | 3.890 | 3.920 | 3.559 | 33,100 |
| 2024-03-28 | 3.900 | 3.910 | 3.870 | 3.900 | 3.541 | 112,500 |
| 2024-03-27 | 3.860 | 3.870 | 3.850 | 3.870 | 3.514 | 65,700 |
| 2024-03-26 | 3.900 | 3.910 | 3.860 | 3.910 | 3.550 | 70,800 |
| 2024-03-25 | 3.820 | 3.950 | 3.730 | 3.860 | 3.505 | 145,099 |
| 2024-03-22 | 3.870 | 3.870 | 3.830 | 3.850 | 3.496 | 33,800 |
| 2024-03-21 | 3.870 | 3.900 | 3.870 | 3.880 | 3.523 | 60,200 |
| 2024-03-20 | 3.870 | 3.900 | 3.870 | 3.880 | 3.523 | 28,900 |
| 2024-03-19 | 3.850 | 3.930 | 3.850 | 3.880 | 3.523 | 24,199 |
| 2024-03-18 | 3.850 | 3.900 | 3.840 | 3.900 | 3.541 | 73,451 |
| 2024-03-15 | 3.860 | 3.880 | 3.850 | 3.860 | 3.505 | 72,700 |
| 2024-03-14 | 3.920 | 3.920 | 3.880 | 3.890 | 3.532 | 58,000 |
| 2024-03-13 | 3.950 | 3.960 | 3.890 | 3.920 | 3.559 | 54,500 |
| 2024-03-12 | 3.900 | 3.940 | 3.880 | 3.930 | 3.568 | 113,599 |
| 2024-03-11 | 3.850 | 3.900 | 3.850 | 3.900 | 3.541 | 61,133 |
| 2024-03-08 | 3.870 | 3.960 | 3.870 | 3.920 | 3.559 | 79,100 |
| 2024-03-07 | 3.900 | 3.900 | 3.870 | 3.890 | 3.532 | 47,000 |
| 2024-03-06 | 3.890 | 3.890 | 3.880 | 3.890 | 3.532 | 18,790 |
| 2024-03-05 | 3.900 | 3.900 | 3.860 | 3.870 | 3.514 | 62,500 |
| 2024-03-04 | 3.900 | 3.950 | 3.890 | 3.900 | 3.541 | 103,100 |
| 2024-03-01 | 3.880 | 3.930 | 3.870 | 3.920 | 3.559 | 123,700 |
| 2024-02-29 | 3.860 | 3.900 | 3.860 | 3.890 | 3.532 | 76,600 |
| 2024-02-28 | 3.900 | 3.940 | 3.880 | 3.890 | 3.532 | 99,500 |
| 2024-02-27 | 3.860 | 3.930 | 3.860 | 3.930 | 3.568 | 154,900 |
| 2024-02-26 | 3.880 | 3.880 | 3.850 | 3.860 | 3.505 | 140,100 |
| 2024-02-23 | 3.880 | 3.880 | 3.840 | 3.850 | 3.496 | 197,270 |
| 2024-02-22 | 3.850 | 3.880 | 3.840 | 3.880 | 3.523 | 168,300 |
| 2024-02-21 | 3.850 | 3.880 | 3.800 | 3.850 | 3.496 | 177,100 |
| 2024-02-20 | 3.860 | 3.870 | 3.820 | 3.850 | 3.496 | 106,330 |
| 2024-02-19 | 3.860 | 3.870 | 3.810 | 3.840 | 3.487 | 89,500 |
| 2024-02-08 | 3.870 | 3.870 | 3.790 | 3.840 | 3.487 | 119,800 |
| 2024-02-07 | 3.890 | 3.890 | 3.790 | 3.790 | 3.441 | 47,300 |
| 2024-02-06 | 3.700 | 3.860 | 3.700 | 3.860 | 3.505 | 68,100 |
| 2024-02-05 | 3.830 | 3.850 | 3.650 | 3.820 | 3.468 | 192,000 |
| 2024-02-02 | 3.900 | 3.930 | 3.840 | 3.890 | 3.532 | 77,200 |
| 2024-02-01 | 3.820 | 3.870 | 3.820 | 3.860 | 3.505 | 43,400 |
| 2024-01-31 | 3.940 | 3.940 | 3.840 | 3.860 | 3.505 | 124,400 |
| 2024-01-30 | 3.930 | 3.950 | 3.880 | 3.880 | 3.523 | 77,300 |
| 2024-01-29 | 3.990 | 4.040 | 3.960 | 3.990 | 3.623 | 87,700 |
| 2024-01-26 | 3.920 | 4.010 | 3.920 | 3.960 | 3.596 | 275,100 |
| 2024-01-25 | 3.900 | 3.950 | 3.870 | 3.950 | 3.587 | 149,360 |
| 2024-01-24 | 3.800 | 3.880 | 3.770 | 3.880 | 3.523 | 156,300 |
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.