Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.770	2.770	2.750	2.770	2.745	28,900
2026-04-20	2.750	2.780	2.750	2.770	2.745	108,800
2026-04-17	2.820	2.820	2.760	2.780	2.755	100,200
2026-04-16	2.810	2.850	2.760	2.780	2.755	120,300
2026-04-15	2.880	2.880	2.810	2.810	2.785	68,200
2026-04-14	2.960	2.960	2.840	2.880	2.854	111,800
2026-04-13	3.000	3.010	2.730	2.940	2.914	55,600
2026-04-10	3.010	3.010	2.980	3.000	2.973	49,051
2026-04-09	3.040	3.040	2.990	3.000	2.973	36,000
2026-04-08	3.030	3.030	2.990	3.010	2.983	95,300
2026-04-07	3.040	3.040	2.990	3.000	2.973	78,000
2026-04-03	3.020	3.120	3.010	3.050	3.023	57,200
2026-04-02	3.030	3.060	3.030	3.040	3.013	27,900
2026-04-01	3.060	3.060	3.030	3.040	3.013	28,700
2026-03-31	3.070	3.070	3.020	3.060	3.033	25,710
2026-03-30	3.050	3.070	3.050	3.070	3.043	17,820
2026-03-27	3.080	3.080	3.000	3.050	3.023	51,700
2026-03-26	3.090	3.090	3.040	3.080	3.053	38,700
2026-03-25	3.120	3.120	3.050	3.090	3.063	17,600
2026-03-24	3.060	3.070	3.050	3.070	3.043	30,800
2026-03-23	3.060	3.130	3.000	3.010	2.983	83,900
2026-03-20	3.180	3.180	3.140	3.140	3.112	99,600
2026-03-19	3.160	3.190	3.150	3.170	3.142	173,800
2026-03-18	3.180	3.200	3.150	3.190	3.162	70,800
2026-03-17	3.170	3.180	3.170	3.180	3.152	64,330
2026-03-16	3.160	3.180	3.150	3.160	3.132	59,800
2026-03-13	3.150	3.190	3.150	3.160	3.132	100,700
2026-03-12	3.150	3.180	3.150	3.170	3.142	59,310
2026-03-11	3.150	3.170	3.150	3.170	3.142	139,900
2026-03-10	3.200	3.200	3.160	3.170	3.142	9,530
2026-03-09	3.160	3.180	3.140	3.150	3.122	25,419
2026-03-06	3.210	3.210	3.170	3.180	3.152	43,330
2026-03-05	3.220	3.220	3.160	3.180	3.152	49,300
2026-03-04	3.170	3.200	3.160	3.180	3.152	43,019
2026-03-03	3.160	3.210	3.160	3.170	3.142	87,400
2026-03-02	3.170	3.190	3.160	3.190	3.162	173,930
2026-02-27	3.240	3.240	3.170	3.200	3.172	272,060
2026-02-26	3.290	3.290	3.240	3.250	3.221	110,300
2026-02-25	3.250	3.290	3.250	3.290	3.261	88,900
2026-02-24	3.250	3.260	3.250	3.260	3.231	168,500
2026-02-13	3.250	3.270	3.240	3.260	3.231	87,900
2026-02-12	3.240	3.270	3.240	3.250	3.221	68,700
2026-02-11	3.240	3.260	3.230	3.260	3.231	78,800
2026-02-10	3.240	3.250	3.230	3.240	3.211	55,900
2026-02-09	3.250	3.260	3.220	3.240	3.211	63,300
2026-02-06	3.220	3.260	3.200	3.260	3.231	51,200
2026-02-05	3.260	3.260	3.210	3.240	3.211	57,350
2026-02-04	3.210	3.270	3.210	3.250	3.221	52,700
2026-02-03	3.220	3.300	3.210	3.260	3.231	43,010
2026-02-02	3.310	3.310	3.240	3.250	3.221	16,800
2026-01-30	3.240	3.280	3.240	3.280	3.251	30,700
2026-01-29	3.240	3.300	3.230	3.300	3.271	247,830
2026-01-28	3.230	3.230	3.180	3.220	3.191	112,010
2026-01-27	3.210	3.210	3.170	3.190	3.162	41,620
2026-01-26	3.190	3.230	3.180	3.180	3.152	42,000
2026-01-23	3.200	3.230	3.170	3.230	3.201	52,400
2026-01-22	3.240	3.240	3.220	3.230	3.201	40,000
2026-01-21	3.200	3.260	3.190	3.220	3.191	220,927
2026-01-20	3.170	3.200	3.160	3.200	3.172	133,100
2026-01-19	3.170	3.210	3.170	3.200	3.172	109,900

← NewerPage 3 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.