Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.750 | 3.780 | 3.740 | 3.770 | 3.423 | 58,000 |
| 2024-01-22 | 3.880 | 3.910 | 3.660 | 3.750 | 3.405 | 179,300 |
| 2024-01-19 | 3.950 | 3.950 | 3.880 | 3.880 | 3.523 | 117,300 |
| 2024-01-18 | 3.880 | 3.880 | 3.810 | 3.880 | 3.523 | 162,600 |
| 2024-01-17 | 3.900 | 3.910 | 3.870 | 3.870 | 3.514 | 124,300 |
| 2024-01-16 | 3.890 | 3.960 | 3.860 | 3.880 | 3.523 | 142,401 |
| 2024-01-15 | 3.970 | 3.970 | 3.880 | 3.930 | 3.568 | 17,100 |
| 2024-01-12 | 3.920 | 3.940 | 3.880 | 3.930 | 3.568 | 40,000 |
| 2024-01-11 | 3.830 | 3.920 | 3.830 | 3.920 | 3.559 | 16,300 |
| 2024-01-10 | 3.910 | 3.960 | 3.850 | 3.850 | 3.496 | 69,900 |
| 2024-01-09 | 3.920 | 3.990 | 3.910 | 3.970 | 3.605 | 59,900 |
| 2024-01-08 | 4.000 | 4.030 | 3.940 | 3.950 | 3.587 | 119,700 |
| 2024-01-05 | 3.930 | 3.950 | 3.900 | 3.920 | 3.559 | 68,801 |
| 2024-01-04 | 3.960 | 3.960 | 3.890 | 3.940 | 3.577 | 52,900 |
| 2024-01-03 | 3.950 | 3.970 | 3.910 | 3.970 | 3.605 | 61,100 |
| 2024-01-02 | 3.900 | 3.910 | 3.880 | 3.880 | 3.523 | 38,700 |
| 2023-12-29 | 3.930 | 3.940 | 3.910 | 3.920 | 3.559 | 36,500 |
| 2023-12-28 | 3.860 | 3.940 | 3.850 | 3.930 | 3.568 | 60,500 |
| 2023-12-27 | 3.820 | 3.870 | 3.800 | 3.860 | 3.505 | 121,476 |
| 2023-12-26 | 3.890 | 3.890 | 3.840 | 3.880 | 3.523 | 9,200 |
| 2023-12-25 | 3.840 | 3.890 | 3.830 | 3.890 | 3.532 | 10,900 |
| 2023-12-22 | 3.840 | 3.890 | 3.820 | 3.890 | 3.532 | 7,700 |
| 2023-12-21 | 3.830 | 3.910 | 3.820 | 3.880 | 3.523 | 10,100 |
| 2023-12-20 | 3.900 | 3.920 | 3.880 | 3.880 | 3.523 | 33,156 |
| 2023-12-19 | 3.970 | 3.970 | 3.950 | 3.950 | 3.587 | 21,700 |
| 2023-12-18 | 3.860 | 3.960 | 3.850 | 3.950 | 3.587 | 30,000 |
| 2023-12-15 | 4.010 | 4.020 | 3.950 | 3.960 | 3.596 | 60,500 |
| 2023-12-14 | 3.980 | 3.990 | 3.980 | 3.980 | 3.614 | 28,300 |
| 2023-12-13 | 3.940 | 4.000 | 3.940 | 3.980 | 3.614 | 26,800 |
| 2023-12-12 | 3.950 | 3.980 | 3.930 | 3.980 | 3.614 | 47,401 |
| 2023-12-11 | 3.880 | 3.940 | 3.880 | 3.920 | 3.559 | 22,000 |
| 2023-12-08 | 3.930 | 3.930 | 3.880 | 3.900 | 3.541 | 18,600 |
| 2023-12-07 | 3.890 | 3.920 | 3.890 | 3.920 | 3.559 | 25,400 |
| 2023-12-06 | 3.860 | 3.930 | 3.850 | 3.920 | 3.559 | 37,400 |
| 2023-12-05 | 3.900 | 3.910 | 3.840 | 3.890 | 3.532 | 35,200 |
| 2023-12-04 | 3.930 | 3.930 | 3.880 | 3.880 | 3.523 | 47,000 |
| 2023-12-01 | 3.830 | 3.940 | 3.800 | 3.940 | 3.577 | 67,130 |
| 2023-11-30 | 3.850 | 3.870 | 3.830 | 3.870 | 3.514 | 38,700 |
| 2023-11-29 | 3.930 | 3.930 | 3.780 | 3.840 | 3.487 | 93,900 |
| 2023-11-28 | 3.950 | 3.990 | 3.800 | 3.900 | 3.541 | 173,900 |
| 2023-11-27 | 4.000 | 4.020 | 3.970 | 3.980 | 3.614 | 47,300 |
| 2023-11-24 | 4.010 | 4.070 | 4.010 | 4.040 | 3.668 | 49,400 |
| 2023-11-23 | 4.080 | 4.130 | 3.990 | 4.080 | 3.705 | 61,770 |
| 2023-11-22 | 4.130 | 4.230 | 4.120 | 4.120 | 3.741 | 157,670 |
| 2023-11-21 | 4.070 | 4.160 | 4.070 | 4.090 | 3.714 | 112,800 |
| 2023-11-20 | 4.090 | 4.090 | 4.040 | 4.060 | 3.686 | 13,200 |
| 2023-11-17 | 4.030 | 4.050 | 3.970 | 4.040 | 3.668 | 85,600 |
| 2023-11-16 | 4.060 | 4.060 | 4.000 | 4.020 | 3.650 | 20,400 |
| 2023-11-15 | 3.980 | 4.060 | 3.970 | 4.020 | 3.650 | 160,500 |
| 2023-11-14 | 3.860 | 3.950 | 3.860 | 3.930 | 3.568 | 28,000 |
| 2023-11-13 | 3.810 | 3.870 | 3.810 | 3.870 | 3.514 | 35,700 |
| 2023-11-10 | 3.830 | 3.850 | 3.820 | 3.840 | 3.487 | 33,700 |
| 2023-11-09 | 3.950 | 3.970 | 3.810 | 3.840 | 3.487 | 135,600 |
| 2023-11-08 | 3.890 | 3.950 | 3.890 | 3.950 | 3.587 | 64,000 |
| 2023-11-07 | 3.870 | 3.890 | 3.830 | 3.850 | 3.496 | 60,132 |
| 2023-11-06 | 3.820 | 3.870 | 3.780 | 3.870 | 3.514 | 159,300 |
| 2023-11-03 | 3.770 | 3.800 | 3.750 | 3.760 | 3.414 | 81,200 |
| 2023-11-02 | 3.830 | 3.860 | 3.770 | 3.770 | 3.423 | 51,600 |
| 2023-11-01 | 3.970 | 3.970 | 3.750 | 3.840 | 3.487 | 126,100 |
| 2023-10-31 | 4.060 | 4.060 | 3.960 | 3.970 | 3.605 | 98,100 |
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.