Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.450 | 3.520 | 3.450 | 3.460 | 3.429 | 287,500 |
| 2025-10-21 | 3.390 | 3.440 | 3.390 | 3.440 | 3.410 | 82,100 |
| 2025-10-20 | 3.410 | 3.440 | 3.380 | 3.400 | 3.370 | 44,680 |
| 2025-10-17 | 3.490 | 3.490 | 3.370 | 3.390 | 3.360 | 226,900 |
| 2025-10-16 | 3.410 | 3.580 | 3.410 | 3.480 | 3.449 | 487,600 |
| 2025-10-15 | 3.400 | 3.410 | 3.370 | 3.410 | 3.380 | 151,900 |
| 2025-10-14 | 3.490 | 3.490 | 3.420 | 3.440 | 3.410 | 207,800 |
| 2025-10-13 | 3.360 | 3.490 | 3.330 | 3.470 | 3.439 | 625,580 |
| 2025-10-10 | 3.340 | 3.380 | 3.330 | 3.370 | 3.340 | 165,400 |
| 2025-10-09 | 3.330 | 3.340 | 3.310 | 3.340 | 3.310 | 113,990 |
| 2025-09-30 | 3.300 | 3.360 | 3.300 | 3.360 | 3.330 | 137,700 |
| 2025-09-29 | 3.280 | 3.320 | 3.270 | 3.310 | 3.281 | 78,600 |
| 2025-09-26 | 3.310 | 3.360 | 3.220 | 3.290 | 3.261 | 169,520 |
| 2025-09-25 | 3.280 | 3.320 | 3.270 | 3.310 | 3.281 | 118,301 |
| 2025-09-24 | 3.280 | 3.350 | 3.280 | 3.310 | 3.281 | 173,400 |
| 2025-09-23 | 3.300 | 3.300 | 3.240 | 3.260 | 3.231 | 108,440 |
| 2025-09-22 | 3.280 | 3.320 | 3.260 | 3.280 | 3.251 | 52,940 |
| 2025-09-19 | 3.310 | 3.330 | 3.300 | 3.330 | 3.300 | 61,830 |
| 2025-09-18 | 3.350 | 3.350 | 3.310 | 3.340 | 3.310 | 124,100 |
| 2025-09-17 | 3.290 | 3.360 | 3.290 | 3.360 | 3.330 | 118,250 |
| 2025-09-16 | 3.370 | 3.370 | 3.310 | 3.310 | 3.281 | 71,000 |
| 2025-09-15 | 3.400 | 3.400 | 3.280 | 3.360 | 3.330 | 132,000 |
| 2025-09-12 | 3.400 | 3.420 | 3.330 | 3.400 | 3.370 | 192,700 |
| 2025-09-11 | 3.350 | 3.400 | 3.350 | 3.400 | 3.370 | 60,422 |
| 2025-09-10 | 3.310 | 3.390 | 3.310 | 3.380 | 3.350 | 174,600 |
| 2025-09-09 | 3.310 | 3.360 | 3.290 | 3.340 | 3.310 | 276,000 |
| 2025-09-08 | 3.280 | 3.340 | 3.280 | 3.310 | 3.281 | 239,243 |
| 2025-09-05 | 3.200 | 3.260 | 3.160 | 3.260 | 3.231 | 190,271 |
| 2025-09-04 | 3.170 | 3.230 | 3.170 | 3.220 | 3.191 | 121,821 |
| 2025-09-03 | 3.230 | 3.270 | 3.180 | 3.200 | 3.172 | 146,021 |
| 2025-09-02 | 3.270 | 3.280 | 3.210 | 3.230 | 3.201 | 179,174 |
| 2025-09-01 | 3.370 | 3.380 | 3.280 | 3.330 | 3.300 | 171,750 |
| 2025-08-29 | 3.220 | 3.320 | 3.220 | 3.280 | 3.251 | 219,500 |
| 2025-08-28 | 3.200 | 3.280 | 3.190 | 3.220 | 3.191 | 185,700 |
| 2025-08-27 | 3.350 | 3.350 | 3.180 | 3.200 | 3.172 | 463,300 |
| 2025-08-26 | 3.430 | 3.470 | 3.350 | 3.360 | 3.330 | 658,660 |
| 2025-08-25 | 3.430 | 3.500 | 3.360 | 3.480 | 3.449 | 717,100 |
| 2025-08-22 | 3.420 | 3.470 | 3.370 | 3.430 | 3.400 | 675,433 |
| 2025-08-21 | 3.580 | 3.580 | 3.400 | 3.420 | 3.390 | 642,522 |
| 2025-08-20 | 3.490 | 3.530 | 3.450 | 3.500 | 3.469 | 939,966 |
| 2025-08-19 | 3.440 | 3.620 | 3.400 | 3.540 | 3.509 | 793,964 |
| 2025-08-18 | 3.330 | 3.480 | 3.330 | 3.450 | 3.419 | 929,514 |
| 2025-08-15 | 3.200 | 3.320 | 3.200 | 3.320 | 3.291 | 870,944 |
| 2025-08-14 | 3.240 | 3.300 | 3.220 | 3.250 | 3.221 | 1,137,875 |
| 2025-08-13 | 3.280 | 3.280 | 3.050 | 3.170 | 3.142 | 533,000 |
| 2025-08-12 | 3.170 | 3.290 | 3.150 | 3.270 | 3.241 | 1,162,561 |
| 2025-08-11 | 3.000 | 3.220 | 3.000 | 3.170 | 3.142 | 984,980 |
| 2025-08-08 | 3.000 | 3.010 | 3.000 | 3.010 | 2.983 | 62,200 |
| 2025-08-07 | 3.020 | 3.020 | 3.000 | 3.020 | 2.993 | 67,600 |
| 2025-08-06 | 3.000 | 3.020 | 2.990 | 3.000 | 2.973 | 166,900 |
| 2025-08-05 | 2.990 | 3.000 | 2.990 | 2.990 | 2.964 | 69,600 |
| 2025-08-04 | 2.990 | 3.010 | 2.990 | 3.000 | 2.973 | 45,200 |
| 2025-08-01 | 2.990 | 3.000 | 2.980 | 3.000 | 2.973 | 47,200 |
| 2025-07-31 | 2.990 | 3.000 | 2.960 | 2.970 | 2.944 | 116,400 |
| 2025-07-30 | 3.000 | 3.010 | 2.980 | 3.010 | 2.983 | 63,000 |
| 2025-07-29 | 3.010 | 3.020 | 2.970 | 3.010 | 2.983 | 173,800 |
| 2025-07-28 | 3.030 | 3.030 | 2.980 | 3.020 | 2.993 | 216,854 |
| 2025-07-25 | 2.990 | 2.990 | 2.950 | 2.980 | 2.954 | 219,954 |
| 2025-07-24 | 2.930 | 3.000 | 2.910 | 2.980 | 2.954 | 184,000 |
| 2025-07-23 | 2.920 | 2.930 | 2.910 | 2.910 | 2.884 | 76,500 |
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.