Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.630	6.660	6.600	6.660	4.901	59,500
2022-05-09	6.620	6.730	6.620	6.670	4.909	76,300
2022-05-06	6.660	6.700	6.600	6.620	4.872	218,300
2022-05-05	6.880	6.880	6.710	6.730	4.953	292,896
2022-04-29	6.800	6.860	6.680	6.850	5.041	344,581
2022-04-28	6.630	6.800	6.630	6.780	4.990	491,900
2022-04-27	6.400	6.630	6.400	6.620	4.872	262,568
2022-04-26	6.450	6.460	6.310	6.430	4.732	221,291
2022-04-25	6.500	6.500	6.300	6.310	4.644	430,300
2022-04-22	6.530	6.590	6.530	6.570	4.835	112,100
2022-04-21	6.530	6.600	6.510	6.510	4.791	172,550
2022-04-20	6.650	6.650	6.540	6.560	4.828	275,500
2022-04-19	6.680	6.720	6.600	6.700	4.931	243,800
2022-04-18	6.730	6.760	6.530	6.720	4.946	504,670
2022-04-15	6.720	6.840	6.710	6.730	4.953	206,050
2022-04-14	6.790	6.820	6.710	6.770	4.982	153,600
2022-04-13	6.780	6.780	6.680	6.750	4.968	247,600
2022-04-12	6.730	6.810	6.690	6.770	4.982	212,300
2022-04-11	6.690	6.880	6.630	6.690	4.924	487,440
2022-04-08	6.580	6.890	6.580	6.830	5.027	650,300
2022-04-07	6.900	6.900	6.630	6.630	4.879	1,312,800
2022-04-06	6.880	7.100	6.750	6.990	5.144	1,478,442
2022-04-01	6.380	6.830	6.380	6.790	4.997	1,712,588
2022-03-31	6.330	6.500	6.310	6.390	4.703	1,248,624
2022-03-30	6.290	6.360	6.220	6.350	4.673	1,095,141
2022-03-29	6.110	6.120	6.060	6.100	4.489	48,900
2022-03-28	6.100	6.130	6.030	6.130	4.511	94,500
2022-03-25	6.070	6.120	6.070	6.100	4.489	124,560
2022-03-24	6.040	6.100	6.040	6.090	4.482	67,500
2022-03-23	6.040	6.120	6.040	6.100	4.489	61,900
2022-03-22	6.050	6.090	6.020	6.080	4.475	92,500
2022-03-21	6.100	6.100	5.980	6.050	4.453	52,300
2022-03-18	6.030	6.070	5.990	6.060	4.460	57,750
2022-03-17	5.950	6.080	5.950	6.020	4.430	238,700
2022-03-16	5.740	5.920	5.740	5.870	4.320	77,151
2022-03-15	5.980	5.980	5.740	5.740	4.224	235,200
2022-03-14	5.890	6.030	5.890	5.960	4.386	71,720
2022-03-11	5.950	6.040	5.860	6.040	4.445	33,000
2022-03-10	6.020	6.060	6.010	6.050	4.453	89,480
2022-03-09	6.070	6.100	5.900	6.000	4.416	158,600
2022-03-08	6.080	6.080	6.000	6.080	4.475	74,100
2022-03-07	6.130	6.140	6.060	6.140	4.519	55,650
2022-03-04	6.140	6.150	6.060	6.140	4.519	60,150
2022-03-03	6.100	6.140	6.100	6.140	4.519	34,700
2022-03-02	6.140	6.140	6.060	6.100	4.489	69,270
2022-03-01	6.160	6.160	6.100	6.130	4.511	9,830
2022-02-28	6.110	6.110	6.060	6.110	4.497	78,300
2022-02-25	6.180	6.190	6.130	6.150	4.526	11,900
2022-02-24	6.180	6.180	6.110	6.160	4.533	74,500
2022-02-23	6.160	6.190	6.110	6.180	4.548	73,600
2022-02-22	6.170	6.170	6.100	6.110	4.497	89,500
2022-02-21	6.170	6.170	6.140	6.160	4.533	31,200
2022-02-18	6.170	6.170	6.130	6.170	4.541	20,800
2022-02-17	6.110	6.180	6.110	6.120	4.504	42,500
2022-02-16	6.110	6.170	6.020	6.160	4.533	50,300
2022-02-15	6.120	6.170	6.100	6.170	4.541	102,710
2022-02-14	6.190	6.190	6.140	6.170	4.541	54,600
2022-02-11	6.220	6.220	6.150	6.190	4.556	140,800
2022-02-10	6.170	6.210	6.170	6.170	4.541	83,600
2022-02-09	6.130	6.190	6.130	6.190	4.556	60,400

← NewerPage 19 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.