Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.050	4.080	4.010	4.020	3.650	132,100
2023-10-27	4.160	4.160	4.100	4.150	3.768	98,228
2023-10-26	4.140	4.180	4.080	4.150	3.768	23,800
2023-10-25	4.160	4.160	4.140	4.160	3.777	19,500
2023-10-24	4.150	4.160	4.060	4.130	3.750	22,700
2023-10-23	4.120	4.120	4.050	4.050	3.677	17,700
2023-10-20	4.110	4.140	4.060	4.120	3.741	45,800
2023-10-19	4.120	4.180	4.070	4.100	3.723	36,084
2023-10-18	4.140	4.240	4.110	4.180	3.795	51,600
2023-10-17	4.180	4.240	4.170	4.240	3.850	13,500
2023-10-16	4.310	4.310	4.200	4.210	3.823	67,884
2023-10-13	4.320	4.320	4.270	4.270	3.877	29,900
2023-10-12	4.210	4.330	4.210	4.320	3.922	21,684
2023-10-11	4.260	4.340	4.260	4.340	3.941	18,200
2023-10-10	4.320	4.360	4.260	4.320	3.922	46,300
2023-10-09	4.350	4.420	4.250	4.420	4.013	232,320
2023-09-28	4.440	4.440	4.380	4.430	4.022	50,600
2023-09-27	4.410	4.460	4.410	4.420	4.013	7,800
2023-09-26	4.380	4.420	4.380	4.410	4.004	20,150
2023-09-25	4.480	4.480	4.400	4.420	4.013	41,590
2023-09-22	4.510	4.540	4.480	4.480	4.068	76,000
2023-09-21	4.530	4.550	4.480	4.520	4.104	72,900
2023-09-20	4.500	4.540	4.500	4.530	4.113	13,600
2023-09-19	4.510	4.540	4.510	4.530	4.113	51,000
2023-09-18	4.550	4.560	4.500	4.540	4.122	52,100
2023-09-15	4.580	4.580	4.530	4.530	4.113	32,280
2023-09-14	4.610	4.610	4.560	4.580	4.159	44,430
2023-09-13	4.590	4.600	4.550	4.590	4.168	51,100
2023-09-12	4.570	4.630	4.570	4.630	4.204	19,700
2023-09-11	4.560	4.630	4.540	4.610	4.186	92,800
2023-09-08	4.580	4.620	4.570	4.620	4.195	28,000
2023-09-07	4.650	4.700	4.590	4.600	4.177	92,500
2023-09-06	4.580	4.660	4.550	4.650	4.222	141,500
2023-09-05	4.630	4.630	4.520	4.570	4.149	74,280
2023-09-04	4.550	4.630	4.550	4.630	4.204	110,180
2023-09-01	4.520	4.590	4.510	4.550	4.131	142,100
2023-08-31	4.650	4.650	4.500	4.540	4.122	209,180
2023-08-30	4.700	4.700	4.620	4.650	4.222	188,615
2023-08-29	4.520	4.730	4.520	4.690	4.258	442,770
2023-08-28	4.750	4.750	4.520	4.550	4.131	440,130
2023-08-25	4.380	4.440	4.380	4.400	3.995	43,300
2023-08-24	4.470	4.470	4.360	4.400	3.995	71,700
2023-08-23	4.420	4.470	4.390	4.390	3.986	94,300
2023-08-22	4.450	4.480	4.410	4.470	4.059	39,300
2023-08-21	4.500	4.500	4.400	4.410	4.004	112,200
2023-08-18	4.520	4.580	4.510	4.520	4.104	28,600
2023-08-17	4.500	4.580	4.500	4.560	4.140	25,420
2023-08-16	4.600	4.600	4.510	4.550	4.131	88,900
2023-08-15	4.540	4.580	4.500	4.540	4.122	194,300
2023-08-14	4.620	4.680	4.520	4.590	4.168	135,880
2023-08-11	4.690	4.870	4.690	4.700	4.267	419,800
2023-08-10	4.590	4.690	4.590	4.670	4.240	133,700
2023-08-09	4.650	4.650	4.550	4.600	4.177	92,000
2023-08-08	4.620	4.690	4.620	4.630	4.204	114,400
2023-08-07	4.750	4.750	4.640	4.670	4.240	160,500
2023-08-04	4.770	4.780	4.750	4.760	4.322	94,900
2023-08-03	4.730	4.770	4.700	4.770	4.331	160,457
2023-08-02	4.760	4.820	4.740	4.740	4.304	271,000
2023-08-01	4.790	4.840	4.710	4.730	4.295	225,000
2023-07-31	4.680	4.850	4.680	4.790	4.349	379,100

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.