Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.600	4.680	4.570	4.680	4.249	278,765
2023-07-27	4.580	4.620	4.550	4.570	4.149	123,300
2023-07-26	4.570	4.680	4.520	4.620	4.195	287,200
2023-07-25	4.430	4.530	4.430	4.530	4.113	163,450
2023-07-24	4.420	4.450	4.400	4.420	4.013	45,605
2023-07-21	4.400	4.430	4.400	4.430	4.022	57,500
2023-07-20	4.410	4.420	4.400	4.400	3.995	46,100
2023-07-19	4.390	4.430	4.390	4.430	4.022	107,600
2023-07-18	4.360	4.400	4.360	4.390	3.986	48,800
2023-07-17	4.400	4.400	4.340	4.370	3.968	59,100
2023-07-14	4.400	4.400	4.340	4.370	3.968	182,500
2023-07-13	4.380	4.400	4.340	4.380	3.977	212,800
2023-07-12	4.320	4.340	4.310	4.330	3.932	91,372
2023-07-11	4.310	4.350	4.310	4.350	3.950	36,950
2023-07-10	4.230	4.380	4.230	4.340	3.941	62,200
2023-07-07	4.600	4.630	4.580	4.630	3.839	58,650
2023-07-06	4.550	4.610	4.540	4.580	3.797	53,872
2023-07-05	4.600	4.660	4.580	4.580	3.797	88,700
2023-07-04	4.660	4.660	4.550	4.620	3.830	116,200
2023-07-03	4.470	4.640	4.470	4.590	3.805	105,730
2023-06-30	4.390	4.470	4.390	4.470	3.706	54,850
2023-06-29	4.390	4.460	4.320	4.440	3.681	85,800
2023-06-28	4.430	4.430	4.390	4.400	3.648	21,200
2023-06-27	4.410	4.430	4.390	4.400	3.648	76,700
2023-06-26	4.540	4.540	4.290	4.410	3.656	154,500
2023-06-21	4.600	4.610	4.550	4.550	3.772	94,500
2023-06-20	4.690	4.690	4.600	4.600	3.814	48,600
2023-06-19	4.610	4.660	4.610	4.630	3.839	64,200
2023-06-16	4.650	4.650	4.630	4.650	3.855	61,900
2023-06-15	4.680	4.680	4.630	4.650	3.855	34,600
2023-06-14	4.660	4.670	4.630	4.660	3.863	22,300
2023-06-13	4.680	4.730	4.650	4.710	3.905	11,570
2023-06-12	4.730	4.730	4.670	4.690	3.888	20,400
2023-06-09	4.630	4.690	4.630	4.680	3.880	35,850
2023-06-08	4.720	4.730	4.700	4.730	3.921	49,200
2023-06-07	4.750	4.750	4.660	4.670	3.872	42,900
2023-06-06	4.630	4.700	4.610	4.660	3.863	106,300
2023-06-05	4.710	4.710	4.660	4.660	3.863	15,000
2023-06-02	4.600	4.730	4.600	4.710	3.905	70,500
2023-06-01	4.620	4.670	4.580	4.640	3.847	31,700
2023-05-31	4.810	4.810	4.630	4.670	3.872	250,500
2023-05-30	4.720	4.880	4.710	4.780	3.963	103,900
2023-05-29	4.870	4.870	4.690	4.730	3.921	165,400
2023-05-26	4.930	4.930	4.800	4.870	4.038	168,920
2023-05-25	4.990	4.990	4.900	4.980	4.129	22,300
2023-05-24	5.080	5.090	4.950	4.990	4.137	42,600
2023-05-23	5.000	5.060	4.980	5.000	4.145	30,000
2023-05-22	5.100	5.100	4.980	5.000	4.145	115,800
2023-05-19	5.090	5.140	5.090	5.140	4.261	24,400
2023-05-18	5.130	5.130	5.100	5.120	4.245	79,393
2023-05-17	5.180	5.180	5.110	5.130	4.253	7,600
2023-05-16	5.110	5.180	5.110	5.180	4.295	16,300
2023-05-15	5.160	5.160	5.120	5.150	4.270	33,701
2023-05-12	5.200	5.200	5.100	5.160	4.278	41,570
2023-05-11	5.190	5.190	5.130	5.190	4.303	62,400
2023-05-10	5.180	5.190	5.150	5.190	4.303	48,100
2023-05-09	5.150	5.200	5.090	5.160	4.278	88,000
2023-05-08	5.200	5.200	5.090	5.140	4.261	60,810
2023-05-05	5.120	5.210	5.120	5.200	4.311	220,700
2023-05-04	5.260	5.320	5.100	5.130	4.253	313,100

← NewerPage 14 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.