Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.400	5.470	5.250	5.320	4.411	803,705
2023-04-27	5.680	5.680	5.620	5.680	4.709	57,000
2023-04-26	5.650	5.700	5.610	5.690	4.717	26,400
2023-04-25	5.630	5.670	5.590	5.620	4.659	75,350
2023-04-24	5.740	5.740	5.620	5.630	4.668	30,600
2023-04-21	5.580	5.680	5.580	5.630	4.668	40,800
2023-04-20	5.660	5.670	5.580	5.610	4.651	119,651
2023-04-19	5.670	5.700	5.650	5.690	4.717	26,201
2023-04-18	5.720	5.720	5.620	5.700	4.726	77,380
2023-04-17	5.790	5.790	5.710	5.750	4.767	144,450
2023-04-14	5.760	5.800	5.760	5.760	4.775	62,200
2023-04-13	5.800	5.810	5.780	5.790	4.800	98,100
2023-04-12	5.850	5.880	5.830	5.850	4.850	57,200
2023-04-11	5.840	5.840	5.800	5.830	4.833	17,000
2023-04-10	5.840	5.840	5.800	5.840	4.842	37,700
2023-04-07	5.830	5.840	5.800	5.840	4.842	71,800
2023-04-06	5.760	5.770	5.750	5.750	4.767	61,900
2023-04-04	5.820	5.820	5.750	5.760	4.775	94,900
2023-04-03	5.750	5.830	5.750	5.820	4.825	61,410
2023-03-31	5.830	5.860	5.760	5.850	4.850	32,702
2023-03-30	5.780	5.850	5.740	5.850	4.850	33,270
2023-03-29	5.780	5.780	5.700	5.780	4.792	54,300
2023-03-28	5.780	5.780	5.750	5.760	4.775	17,000
2023-03-27	5.720	5.800	5.700	5.800	4.809	99,200
2023-03-24	5.880	5.900	5.850	5.860	4.858	40,600
2023-03-23	5.850	5.900	5.850	5.880	4.875	37,300
2023-03-22	5.850	5.890	5.840	5.890	4.883	35,590
2023-03-21	5.870	5.870	5.800	5.830	4.833	29,600
2023-03-20	5.820	5.840	5.760	5.820	4.825	105,900
2023-03-17	5.860	5.900	5.770	5.830	4.833	42,420
2023-03-16	5.750	5.860	5.750	5.860	4.858	85,110
2023-03-15	5.890	5.930	5.840	5.900	4.891	49,100
2023-03-14	5.840	5.870	5.790	5.840	4.842	75,400
2023-03-13	5.850	5.850	5.830	5.840	4.842	40,717
2023-03-10	5.910	5.910	5.840	5.870	4.867	106,800
2023-03-09	5.920	5.950	5.910	5.930	4.916	34,600
2023-03-08	5.930	5.970	5.920	5.930	4.916	146,000
2023-03-07	5.960	5.980	5.930	5.940	4.925	85,900
2023-03-06	5.990	5.990	5.970	5.990	4.966	31,900
2023-03-03	6.000	6.000	5.970	5.990	4.966	42,000
2023-03-02	6.000	6.000	5.980	6.000	4.974	43,800
2023-03-01	5.960	6.000	5.960	6.000	4.974	97,640
2023-02-28	5.930	5.990	5.930	5.990	4.966	72,800
2023-02-27	5.980	5.990	5.930	5.950	4.933	53,300
2023-02-24	5.960	5.990	5.930	5.990	4.966	61,000
2023-02-23	5.970	5.990	5.950	5.960	4.941	73,100
2023-02-22	5.960	6.000	5.930	5.990	4.966	50,400
2023-02-21	5.980	6.010	5.980	6.000	4.974	135,472
2023-02-20	5.920	5.990	5.920	5.980	4.958	59,972
2023-02-17	5.950	5.980	5.940	5.960	4.941	72,300
2023-02-16	5.960	5.990	5.930	5.930	4.916	132,700
2023-02-15	6.020	6.020	5.960	5.960	4.941	166,270
2023-02-14	5.980	6.020	5.980	6.010	4.983	39,561
2023-02-13	6.000	6.020	5.970	6.020	4.991	64,470
2023-02-10	6.000	6.020	5.990	6.000	4.974	119,850
2023-02-09	5.950	5.990	5.950	5.990	4.966	63,330
2023-02-08	6.000	6.000	5.960	5.990	4.966	59,300
2023-02-07	6.000	6.000	5.970	6.000	4.974	27,800
2023-02-06	5.940	6.000	5.930	5.990	4.966	45,800
2023-02-03	5.970	5.990	5.960	5.990	4.966	22,900

← NewerPage 15 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.