Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.310	2.360	2.310	2.320	2.320	67,700
2026-07-17	2.260	2.300	2.240	2.280	2.280	18,550
2026-07-16	2.240	2.330	2.240	2.270	2.270	48,800
2026-07-15	2.190	2.280	2.190	2.260	2.260	16,400
2026-07-14	2.250	2.260	2.210	2.260	2.260	74,610
2026-07-13	2.310	2.310	2.260	2.270	2.270	33,000
2026-07-10	2.310	2.370	2.250	2.370	2.370	135,180
2026-07-09	2.330	2.360	2.310	2.330	2.330	29,600
2026-07-08	2.340	2.380	2.320	2.330	2.330	25,000
2026-07-07	2.440	2.440	2.330	2.360	2.360	154,350
2026-07-06	2.450	2.450	2.380	2.440	2.440	53,391
2026-07-03	2.400	2.430	2.400	2.430	2.430	40,300
2026-07-02	2.450	2.450	2.330	2.430	2.430	56,300
2026-07-01	2.310	2.400	2.310	2.400	2.400	92,600
2026-06-30	2.490	2.490	2.350	2.390	2.390	177,700
2026-06-29	2.470	2.470	2.410	2.450	2.450	50,250
2026-06-26	2.500	2.530	2.400	2.460	2.460	163,020
2026-06-25	2.560	2.570	2.500	2.500	2.500	231,000
2026-06-24	2.570	2.570	2.500	2.540	2.540	107,970
2026-06-23	2.570	2.600	2.510	2.570	2.570	104,600
2026-06-22	2.630	2.630	2.560	2.600	2.600	98,207
2026-06-18	2.600	2.630	2.570	2.610	2.610	216,600
2026-06-17	2.570	2.600	2.570	2.590	2.590	25,240
2026-06-16	2.590	2.590	2.570	2.580	2.580	46,200
2026-06-15	2.590	2.600	2.560	2.570	2.570	30,100
2026-06-12	2.520	2.580	2.510	2.570	2.547	67,100
2026-06-11	2.560	2.570	2.520	2.570	2.547	29,800
2026-06-10	2.520	2.590	2.520	2.580	2.557	30,934
2026-06-09	2.580	2.620	2.550	2.580	2.557	16,700
2026-06-08	2.630	2.630	2.500	2.580	2.557	45,054
2026-06-05	2.530	2.580	2.530	2.580	2.557	72,001
2026-06-04	2.580	2.580	2.520	2.540	2.517	55,700
2026-06-03	2.590	2.600	2.520	2.580	2.557	101,900
2026-06-02	2.570	2.580	2.570	2.580	2.557	18,220
2026-06-01	2.520	2.580	2.520	2.570	2.547	50,500
2026-05-29	2.580	2.580	2.540	2.540	2.517	75,800
2026-05-28	2.540	2.550	2.520	2.530	2.508	11,800
2026-05-27	2.570	2.570	2.500	2.540	2.517	18,951
2026-05-26	2.580	2.580	2.520	2.540	2.517	68,900
2026-05-25	2.530	2.570	2.530	2.540	2.517	22,200
2026-05-22	2.630	2.630	2.530	2.580	2.557	42,840
2026-05-21	2.530	2.570	2.520	2.540	2.517	130,100
2026-05-20	2.550	2.580	2.520	2.580	2.557	48,120
2026-05-19	2.550	2.570	2.540	2.560	2.537	57,660
2026-05-18	2.550	2.550	2.520	2.540	2.517	76,800
2026-05-15	2.550	2.550	2.510	2.550	2.527	49,400
2026-05-14	2.540	2.600	2.520	2.540	2.517	243,100
2026-05-13	2.590	2.610	2.500	2.610	2.587	184,450
2026-05-12	2.570	2.750	2.570	2.640	2.617	325,650
2026-05-11	2.530	2.570	2.510	2.570	2.547	89,120
2026-05-08	2.560	2.560	2.510	2.540	2.517	60,776
2026-05-07	2.550	2.580	2.500	2.550	2.527	113,410
2026-05-06	2.560	2.600	2.530	2.580	2.557	100,920
2026-04-30	2.540	2.630	2.530	2.630	2.607	82,710
2026-04-29	2.600	2.640	2.520	2.550	2.527	286,200
2026-04-28	2.730	2.750	2.630	2.640	2.617	234,201
2026-04-27	2.750	2.790	2.730	2.770	2.745	45,530
2026-04-24	2.750	2.790	2.750	2.790	2.765	36,770
2026-04-23	2.780	2.800	2.740	2.800	2.775	110,030
2026-04-22	2.770	2.800	2.760	2.780	2.755	28,600

← NewerPage 2 of 21 · 1,216 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.