Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2.570 | 2.620 | 2.570 | 2.610 | 2.587 | 60,900 |
| 2025-04-22 | 2.570 | 2.610 | 2.570 | 2.610 | 2.587 | 65,500 |
| 2025-04-21 | 2.560 | 2.590 | 2.560 | 2.590 | 2.567 | 25,300 |
| 2025-04-18 | 2.560 | 2.610 | 2.540 | 2.600 | 2.577 | 73,800 |
| 2025-04-17 | 2.560 | 2.630 | 2.530 | 2.610 | 2.587 | 225,300 |
| 2025-04-16 | 2.570 | 2.660 | 2.560 | 2.590 | 2.567 | 63,200 |
| 2025-04-15 | 2.660 | 2.660 | 2.630 | 2.630 | 2.607 | 72,400 |
| 2025-04-14 | 2.690 | 2.690 | 2.650 | 2.680 | 2.656 | 14,480 |
| 2025-04-11 | 2.620 | 2.650 | 2.590 | 2.640 | 2.617 | 160,800 |
| 2025-04-10 | 2.620 | 2.670 | 2.610 | 2.660 | 2.636 | 183,700 |
| 2025-04-09 | 2.530 | 2.630 | 2.520 | 2.620 | 2.597 | 191,300 |
| 2025-04-08 | 2.760 | 2.760 | 2.550 | 2.570 | 2.547 | 75,600 |
| 2025-04-07 | 2.870 | 2.870 | 2.640 | 2.650 | 2.627 | 173,400 |
| 2025-04-03 | 2.890 | 2.920 | 2.880 | 2.910 | 2.884 | 110,350 |
| 2025-04-02 | 2.990 | 2.990 | 2.900 | 2.920 | 2.894 | 121,100 |
| 2025-04-01 | 3.040 | 3.040 | 2.960 | 3.000 | 2.973 | 79,890 |
| 2025-03-31 | 3.040 | 3.050 | 3.000 | 3.040 | 3.013 | 60,500 |
| 2025-03-28 | 3.060 | 3.070 | 3.010 | 3.050 | 3.023 | 14,800 |
| 2025-03-27 | 3.010 | 3.100 | 2.970 | 3.080 | 3.053 | 171,200 |
| 2025-03-26 | 3.120 | 3.120 | 3.030 | 3.040 | 3.013 | 167,100 |
| 2025-03-25 | 3.080 | 3.110 | 3.030 | 3.110 | 3.082 | 126,210 |
| 2025-03-24 | 3.290 | 3.290 | 3.070 | 3.130 | 3.102 | 167,090 |
| 2025-03-21 | 3.310 | 3.310 | 3.230 | 3.240 | 3.211 | 100,060 |
| 2025-03-20 | 3.360 | 3.360 | 3.300 | 3.330 | 3.300 | 68,480 |
| 2025-03-19 | 3.350 | 3.380 | 3.340 | 3.350 | 3.320 | 99,800 |
| 2025-03-18 | 3.380 | 3.380 | 3.350 | 3.380 | 3.350 | 40,100 |
| 2025-03-17 | 3.400 | 3.430 | 3.380 | 3.400 | 3.370 | 23,400 |
| 2025-03-14 | 3.400 | 3.400 | 3.370 | 3.400 | 3.370 | 65,310 |
| 2025-03-13 | 3.410 | 3.410 | 3.380 | 3.390 | 3.360 | 28,221 |
| 2025-03-12 | 3.420 | 3.420 | 3.380 | 3.410 | 3.380 | 15,400 |
| 2025-03-11 | 3.380 | 3.410 | 3.370 | 3.410 | 3.380 | 28,700 |
| 2025-03-10 | 3.440 | 3.440 | 3.370 | 3.390 | 3.360 | 55,400 |
| 2025-03-07 | 3.390 | 3.430 | 3.380 | 3.430 | 3.400 | 89,500 |
| 2025-03-06 | 3.440 | 3.440 | 3.380 | 3.430 | 3.400 | 54,600 |
| 2025-03-05 | 3.420 | 3.420 | 3.380 | 3.420 | 3.390 | 10,300 |
| 2025-03-04 | 3.380 | 3.450 | 3.380 | 3.420 | 3.390 | 3,243 |
| 2025-03-03 | 3.410 | 3.460 | 3.390 | 3.400 | 3.370 | 80,700 |
| 2025-02-28 | 3.480 | 3.480 | 3.400 | 3.440 | 3.410 | 40,300 |
| 2025-02-27 | 3.440 | 3.440 | 3.400 | 3.430 | 3.400 | 12,100 |
| 2025-02-26 | 3.450 | 3.460 | 3.410 | 3.440 | 3.410 | 47,100 |
| 2025-02-25 | 3.400 | 3.430 | 3.400 | 3.430 | 3.400 | 9,020 |
| 2025-02-24 | 3.480 | 3.480 | 3.360 | 3.400 | 3.370 | 66,790 |
| 2025-02-21 | 3.440 | 3.440 | 3.370 | 3.390 | 3.360 | 119,600 |
| 2025-02-20 | 3.390 | 3.420 | 3.390 | 3.400 | 3.370 | 65,000 |
| 2025-02-19 | 3.450 | 3.450 | 3.390 | 3.420 | 3.390 | 15,000 |
| 2025-02-18 | 3.370 | 3.460 | 3.370 | 3.410 | 3.380 | 48,600 |
| 2025-02-17 | 3.490 | 3.490 | 3.420 | 3.460 | 3.429 | 42,475 |
| 2025-02-14 | 3.430 | 3.440 | 3.410 | 3.430 | 3.400 | 99,739 |
| 2025-02-13 | 3.450 | 3.450 | 3.390 | 3.430 | 3.400 | 36,000 |
| 2025-02-12 | 3.390 | 3.440 | 3.360 | 3.410 | 3.380 | 172,100 |
| 2025-02-11 | 3.400 | 3.410 | 3.380 | 3.410 | 3.380 | 77,100 |
| 2025-02-10 | 3.410 | 3.440 | 3.400 | 3.420 | 3.390 | 63,900 |
| 2025-02-07 | 3.460 | 3.470 | 3.450 | 3.450 | 3.419 | 144,200 |
| 2025-02-06 | 3.440 | 3.450 | 3.410 | 3.450 | 3.419 | 235,000 |
| 2025-02-05 | 3.450 | 3.460 | 3.400 | 3.440 | 3.410 | 110,830 |
| 2025-01-27 | 3.490 | 3.500 | 3.460 | 3.500 | 3.469 | 182,300 |
| 2025-01-24 | 3.490 | 3.490 | 3.460 | 3.490 | 3.459 | 99,400 |
| 2025-01-23 | 3.480 | 3.540 | 3.400 | 3.520 | 3.489 | 404,664 |
| 2025-01-22 | 3.730 | 3.730 | 3.630 | 3.720 | 3.687 | 46,500 |
| 2025-01-21 | 3.730 | 3.750 | 3.670 | 3.730 | 3.697 | 57,500 |
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.