Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.970 | 5.990 | 5.960 | 5.990 | 4.966 | 22,900 |
| 2023-02-02 | 5.960 | 5.990 | 5.960 | 5.990 | 4.966 | 45,330 |
| 2023-02-01 | 5.980 | 5.990 | 5.920 | 5.990 | 4.966 | 142,273 |
| 2023-01-31 | 5.980 | 6.000 | 5.950 | 5.980 | 4.958 | 60,800 |
| 2023-01-30 | 5.980 | 6.020 | 5.930 | 6.000 | 4.974 | 320,200 |
| 2023-01-20 | 5.940 | 5.990 | 5.940 | 5.990 | 4.966 | 136,450 |
| 2023-01-19 | 5.960 | 5.970 | 5.940 | 5.970 | 4.949 | 149,620 |
| 2023-01-18 | 5.940 | 5.960 | 5.900 | 5.940 | 4.925 | 58,400 |
| 2023-01-17 | 5.950 | 5.960 | 5.890 | 5.940 | 4.925 | 77,500 |
| 2023-01-16 | 5.860 | 5.920 | 5.840 | 5.920 | 4.908 | 121,800 |
| 2023-01-13 | 5.850 | 5.870 | 5.840 | 5.870 | 4.867 | 31,710 |
| 2023-01-12 | 5.870 | 5.890 | 5.830 | 5.850 | 4.850 | 80,620 |
| 2023-01-11 | 5.950 | 5.980 | 5.920 | 5.920 | 4.908 | 54,300 |
| 2023-01-10 | 5.950 | 5.950 | 5.890 | 5.930 | 4.916 | 76,150 |
| 2023-01-09 | 5.980 | 5.990 | 5.920 | 5.960 | 4.941 | 126,000 |
| 2023-01-06 | 5.980 | 5.980 | 5.920 | 5.970 | 4.949 | 146,700 |
| 2023-01-05 | 5.970 | 6.000 | 5.940 | 5.990 | 4.966 | 244,558 |
| 2023-01-04 | 5.860 | 6.000 | 5.860 | 5.970 | 4.949 | 256,207 |
| 2023-01-03 | 5.840 | 5.920 | 5.830 | 5.900 | 4.891 | 139,072 |
| 2022-12-30 | 5.860 | 5.880 | 5.850 | 5.880 | 4.875 | 63,700 |
| 2022-12-29 | 5.850 | 5.870 | 5.840 | 5.860 | 4.858 | 41,900 |
| 2022-12-28 | 5.920 | 5.950 | 5.850 | 5.920 | 4.908 | 59,200 |
| 2022-12-27 | 5.860 | 5.950 | 5.860 | 5.920 | 4.908 | 97,720 |
| 2022-12-26 | 5.850 | 5.930 | 5.840 | 5.890 | 4.883 | 78,220 |
| 2022-12-23 | 5.860 | 5.950 | 5.860 | 5.940 | 4.925 | 143,000 |
| 2022-12-22 | 5.760 | 5.970 | 5.760 | 5.910 | 4.900 | 128,300 |
| 2022-12-21 | 5.850 | 5.880 | 5.810 | 5.860 | 4.858 | 31,200 |
| 2022-12-20 | 5.880 | 5.950 | 5.760 | 5.890 | 4.883 | 336,100 |
| 2022-12-19 | 6.010 | 6.040 | 5.960 | 5.990 | 4.966 | 197,400 |
| 2022-12-16 | 5.960 | 6.000 | 5.910 | 5.980 | 4.958 | 262,500 |
| 2022-12-15 | 5.950 | 5.950 | 5.860 | 5.910 | 4.900 | 71,000 |
| 2022-12-14 | 5.990 | 5.990 | 5.880 | 5.920 | 4.908 | 362,900 |
| 2022-12-13 | 5.940 | 6.100 | 5.930 | 6.050 | 5.016 | 250,800 |
| 2022-12-12 | 6.130 | 6.130 | 5.990 | 5.990 | 4.966 | 415,600 |
| 2022-12-09 | 5.880 | 6.130 | 5.880 | 6.110 | 5.066 | 1,216,678 |
| 2022-12-08 | 5.790 | 5.920 | 5.790 | 5.850 | 4.850 | 68,800 |
| 2022-12-07 | 5.930 | 5.930 | 5.830 | 5.830 | 4.833 | 84,400 |
| 2022-12-06 | 5.900 | 5.940 | 5.860 | 5.920 | 4.908 | 182,200 |
| 2022-12-05 | 5.850 | 5.950 | 5.850 | 5.910 | 4.900 | 311,681 |
| 2022-12-02 | 5.820 | 5.880 | 5.750 | 5.860 | 4.858 | 173,700 |
| 2022-12-01 | 5.800 | 5.890 | 5.770 | 5.880 | 4.875 | 325,873 |
| 2022-11-30 | 5.700 | 5.890 | 5.690 | 5.740 | 4.759 | 313,160 |
| 2022-11-29 | 5.800 | 5.840 | 5.670 | 5.810 | 4.817 | 790,250 |
| 2022-11-28 | 5.630 | 5.640 | 5.580 | 5.620 | 4.659 | 32,900 |
| 2022-11-25 | 5.610 | 5.680 | 5.610 | 5.680 | 4.709 | 60,400 |
| 2022-11-24 | 5.650 | 5.690 | 5.610 | 5.630 | 4.668 | 63,200 |
| 2022-11-23 | 5.600 | 5.660 | 5.580 | 5.620 | 4.659 | 25,400 |
| 2022-11-22 | 5.650 | 5.670 | 5.610 | 5.630 | 4.668 | 35,000 |
| 2022-11-21 | 5.640 | 5.660 | 5.560 | 5.640 | 4.676 | 19,600 |
| 2022-11-18 | 5.660 | 5.700 | 5.640 | 5.680 | 4.709 | 34,100 |
| 2022-11-17 | 5.650 | 5.700 | 5.620 | 5.670 | 4.701 | 70,400 |
| 2022-11-16 | 5.620 | 5.670 | 5.620 | 5.660 | 4.692 | 51,800 |
| 2022-11-15 | 5.530 | 5.650 | 5.530 | 5.640 | 4.676 | 62,400 |
| 2022-11-14 | 5.640 | 5.690 | 5.570 | 5.570 | 4.618 | 124,700 |
| 2022-11-11 | 5.560 | 5.590 | 5.500 | 5.550 | 4.601 | 170,300 |
| 2022-11-10 | 5.410 | 5.490 | 5.410 | 5.480 | 4.543 | 31,500 |
| 2022-11-09 | 5.500 | 5.510 | 5.450 | 5.500 | 4.560 | 64,800 |
| 2022-11-08 | 5.410 | 5.470 | 5.400 | 5.460 | 4.527 | 31,700 |
| 2022-11-07 | 5.410 | 5.460 | 5.400 | 5.430 | 4.502 | 70,150 |
| 2022-11-04 | 5.370 | 5.420 | 5.350 | 5.410 | 4.485 | 63,700 |
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.