Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.900	2.920	2.880	2.920	2.894	75,400
2025-07-21	2.910	2.920	2.890	2.920	2.894	72,574
2025-07-18	2.900	2.920	2.890	2.920	2.894	126,474
2025-07-17	2.980	2.980	2.880	2.930	2.904	250,200
2025-07-16	2.960	2.990	2.930	2.980	2.954	155,000
2025-07-15	3.000	3.000	2.950	2.970	2.944	185,600
2025-07-14	2.990	2.990	2.960	2.990	2.964	132,600
2025-07-11	3.010	3.020	3.000	3.000	2.973	72,000
2025-07-10	2.980	3.020	2.970	3.010	2.983	158,830
2025-07-09	2.950	2.980	2.950	2.970	2.944	46,300
2025-07-08	2.990	3.000	2.970	3.000	2.973	93,100
2025-07-07	2.960	2.990	2.960	2.990	2.964	116,910
2025-07-04	2.980	2.980	2.960	2.980	2.954	131,500
2025-07-03	2.940	2.990	2.940	2.990	2.964	97,261
2025-07-02	3.010	3.020	2.960	2.960	2.934	332,650
2025-07-01	3.070	3.090	3.010	3.040	3.013	203,500
2025-06-30	2.900	3.060	2.900	3.040	3.013	466,400
2025-06-27	2.860	2.910	2.860	2.900	2.874	318,250
2025-06-26	2.800	2.830	2.790	2.830	2.805	57,500
2025-06-25	2.780	2.810	2.750	2.810	2.785	149,000
2025-06-24	2.710	2.790	2.710	2.770	2.745	141,600
2025-06-23	2.690	2.720	2.670	2.700	2.676	55,700
2025-06-20	2.690	2.720	2.660	2.720	2.696	19,300
2025-06-19	2.710	2.730	2.670	2.730	2.706	60,700
2025-06-18	2.680	2.720	2.680	2.720	2.696	12,100
2025-06-17	2.700	2.720	2.700	2.720	2.696	37,600
2025-06-16	2.700	2.710	2.670	2.710	2.686	124,300
2025-06-13	2.710	2.710	2.670	2.700	2.676	96,170
2025-06-12	2.700	2.720	2.690	2.710	2.686	97,934
2025-06-11	2.670	2.700	2.670	2.700	2.676	150,560
2025-06-10	2.650	2.670	2.640	2.670	2.646	107,690
2025-06-09	2.600	2.640	2.570	2.640	2.617	56,200
2025-06-06	2.630	2.640	2.620	2.630	2.607	127,251
2025-06-05	2.640	2.650	2.620	2.640	2.617	86,300
2025-06-04	2.650	2.660	2.640	2.650	2.627	57,700
2025-06-03	2.670	2.670	2.640	2.660	2.636	39,500
2025-05-30	2.620	2.680	2.620	2.670	2.646	140,400
2025-05-29	2.630	2.660	2.620	2.660	2.636	43,100
2025-05-28	2.650	2.660	2.630	2.660	2.636	32,100
2025-05-27	2.630	2.660	2.630	2.650	2.627	28,950
2025-05-26	2.670	2.670	2.630	2.660	2.636	42,000
2025-05-23	2.660	2.660	2.630	2.660	2.636	27,700
2025-05-22	2.620	2.670	2.620	2.660	2.636	3,400
2025-05-21	2.630	2.660	2.630	2.650	2.627	46,540
2025-05-20	2.670	2.670	2.610	2.660	2.636	82,290
2025-05-19	2.620	2.670	2.600	2.660	2.636	71,600
2025-05-16	2.470	2.620	2.470	2.620	2.597	127,200
2025-05-15	2.650	2.650	2.600	2.630	2.607	44,000
2025-05-14	2.620	2.640	2.620	2.640	2.617	47,900
2025-05-13	2.610	2.650	2.600	2.640	2.617	62,000
2025-05-12	2.610	2.650	2.600	2.640	2.617	66,754
2025-05-09	2.660	2.660	2.630	2.660	2.636	58,600
2025-05-08	2.610	2.660	2.610	2.640	2.617	66,501
2025-05-07	2.630	2.630	2.620	2.620	2.597	44,200
2025-05-06	2.620	2.630	2.600	2.630	2.607	101,200
2025-04-30	2.600	2.620	2.600	2.620	2.597	23,900
2025-04-29	2.610	2.620	2.590	2.610	2.587	48,900
2025-04-28	2.620	2.620	2.580	2.610	2.587	56,600
2025-04-25	2.610	2.620	2.580	2.620	2.597	68,000
2025-04-24	2.620	2.620	2.600	2.610	2.587	31,200

← NewerPage 6 of 21 · 1,212 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.