Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.830	5.900	5.720	5.770	4.784	179,500
2022-08-02	5.880	5.880	5.650	5.770	4.784	361,800
2022-08-01	5.990	5.990	5.830	5.900	4.891	711,300
2022-07-29	6.010	6.010	5.970	5.990	4.966	163,600
2022-07-28	6.000	6.020	5.980	6.010	4.983	126,461
2022-07-27	5.980	6.010	5.980	6.000	4.974	67,360
2022-07-26	5.980	6.010	5.940	6.010	4.983	189,100
2022-07-25	5.930	6.000	5.930	5.980	4.958	160,700
2022-07-22	5.990	5.990	5.930	5.960	4.941	181,600
2022-07-21	5.950	6.000	5.940	6.000	4.974	109,500
2022-07-20	6.020	6.030	5.970	6.000	4.974	183,200
2022-07-19	5.990	6.030	5.910	5.990	4.966	96,860
2022-07-18	5.930	6.020	5.930	5.990	4.966	199,300
2022-07-15	6.000	6.000	5.840	5.950	4.933	790,790
2022-07-14	6.180	6.180	5.840	6.010	4.983	1,136,593
2022-07-13	6.300	6.300	6.250	6.280	5.206	190,910
2022-07-12	6.250	6.300	6.250	6.260	5.190	186,600
2022-07-11	6.370	6.380	6.200	6.250	5.182	242,801
2022-07-08	7.080	7.080	7.030	7.050	5.188	380,510
2022-07-07	7.050	7.060	6.960	7.050	5.188	514,110
2022-07-06	7.110	7.110	6.980	7.000	5.152	373,220
2022-07-05	7.100	7.150	7.070	7.100	5.225	216,900
2022-07-04	7.090	7.120	7.060	7.110	5.233	297,000
2022-07-01	7.030	7.080	7.020	7.060	5.196	164,724
2022-06-30	7.100	7.100	7.020	7.060	5.196	636,900
2022-06-29	6.990	7.090	6.990	7.070	5.203	530,122
2022-06-28	7.000	7.040	6.980	7.040	5.181	224,700
2022-06-27	7.010	7.060	6.970	7.030	5.174	263,157
2022-06-24	6.970	7.010	6.930	7.010	5.159	325,300
2022-06-23	6.910	6.980	6.850	6.970	5.130	394,272
2022-06-22	6.930	6.950	6.850	6.880	5.063	432,200
2022-06-21	6.920	6.970	6.870	6.930	5.100	386,100
2022-06-20	6.850	6.920	6.830	6.910	5.085	137,100
2022-06-17	6.840	6.900	6.820	6.870	5.056	172,100
2022-06-16	6.880	6.950	6.860	6.910	5.085	182,900
2022-06-15	6.870	6.960	6.850	6.850	5.041	397,700
2022-06-14	6.770	6.850	6.710	6.830	5.027	252,360
2022-06-13	6.820	6.830	6.720	6.770	4.982	199,100
2022-06-10	6.840	6.870	6.810	6.840	5.034	181,500
2022-06-09	6.870	6.900	6.820	6.850	5.041	145,000
2022-06-08	6.940	6.940	6.850	6.890	5.071	257,958
2022-06-07	6.930	6.960	6.920	6.950	5.115	73,000
2022-06-06	6.950	6.960	6.910	6.960	5.122	236,200
2022-06-02	6.960	6.960	6.900	6.910	5.085	195,400
2022-06-01	6.890	6.970	6.880	6.950	5.115	187,190
2022-05-31	6.860	6.950	6.830	6.930	5.100	325,000
2022-05-30	6.840	6.870	6.830	6.860	5.049	105,800
2022-05-27	6.800	6.880	6.790	6.860	5.049	276,300
2022-05-26	6.830	6.860	6.770	6.800	5.005	87,300
2022-05-25	6.850	6.850	6.770	6.820	5.019	130,570
2022-05-24	6.860	6.870	6.730	6.800	5.005	175,610
2022-05-23	6.930	6.930	6.860	6.900	5.078	98,300
2022-05-20	6.900	6.940	6.880	6.930	5.100	212,000
2022-05-19	6.850	6.880	6.760	6.880	5.063	76,696
2022-05-18	6.870	6.880	6.800	6.870	5.056	120,470
2022-05-17	6.830	6.940	6.810	6.870	5.056	154,320
2022-05-16	6.990	6.990	6.800	6.930	5.100	340,700
2022-05-13	6.680	7.060	6.670	6.920	5.093	567,066
2022-05-12	6.630	6.690	6.610	6.690	4.924	55,850
2022-05-11	6.660	6.700	6.640	6.660	4.901	81,801

← NewerPage 18 of 21 · 1,218 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.