Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.730 | 3.750 | 3.670 | 3.730 | 3.697 | 57,500 |
| 2025-01-20 | 3.700 | 3.730 | 3.640 | 3.730 | 3.697 | 38,000 |
| 2025-01-17 | 3.720 | 3.720 | 3.650 | 3.710 | 3.677 | 116,100 |
| 2025-01-16 | 3.760 | 3.760 | 3.660 | 3.730 | 3.697 | 81,840 |
| 2025-01-15 | 3.650 | 3.720 | 3.650 | 3.720 | 3.687 | 32,100 |
| 2025-01-14 | 3.640 | 3.720 | 3.630 | 3.720 | 3.687 | 122,000 |
| 2025-01-13 | 3.680 | 3.700 | 3.630 | 3.690 | 3.657 | 121,900 |
| 2025-01-10 | 3.750 | 3.750 | 3.680 | 3.720 | 3.687 | 37,300 |
| 2025-01-09 | 3.790 | 3.790 | 3.690 | 3.770 | 3.737 | 61,910 |
| 2025-01-08 | 3.800 | 3.800 | 3.720 | 3.770 | 3.737 | 12,900 |
| 2025-01-07 | 3.770 | 3.830 | 3.770 | 3.800 | 3.766 | 19,000 |
| 2025-01-06 | 3.850 | 3.860 | 3.680 | 3.770 | 3.737 | 26,600 |
| 2025-01-03 | 3.690 | 3.780 | 3.680 | 3.700 | 3.667 | 122,500 |
| 2025-01-02 | 3.810 | 3.830 | 3.750 | 3.760 | 3.727 | 161,100 |
| 2024-12-31 | 3.840 | 3.840 | 3.810 | 3.820 | 3.786 | 84,900 |
| 2024-12-30 | 3.890 | 3.890 | 3.840 | 3.880 | 3.846 | 32,100 |
| 2024-12-27 | 3.890 | 3.890 | 3.870 | 3.880 | 3.846 | 17,600 |
| 2024-12-26 | 3.880 | 3.890 | 3.880 | 3.890 | 3.856 | 8,000 |
| 2024-12-25 | 3.880 | 3.880 | 3.850 | 3.880 | 3.846 | 60,000 |
| 2024-12-24 | 3.900 | 3.900 | 3.850 | 3.880 | 3.846 | 34,520 |
| 2024-12-23 | 3.940 | 3.940 | 3.850 | 3.900 | 3.865 | 52,300 |
| 2024-12-20 | 3.940 | 3.950 | 3.910 | 3.940 | 3.905 | 48,600 |
| 2024-12-19 | 3.950 | 3.950 | 3.920 | 3.950 | 3.915 | 55,400 |
| 2024-12-18 | 3.930 | 3.960 | 3.930 | 3.950 | 3.915 | 19,500 |
| 2024-12-17 | 3.960 | 3.960 | 3.930 | 3.940 | 3.905 | 26,100 |
| 2024-12-16 | 3.950 | 3.980 | 3.950 | 3.980 | 3.945 | 4,200 |
| 2024-12-13 | 3.960 | 3.980 | 3.960 | 3.980 | 3.945 | 55,800 |
| 2024-12-12 | 3.950 | 4.000 | 3.950 | 4.000 | 3.965 | 41,610 |
| 2024-12-11 | 4.010 | 4.010 | 3.960 | 4.000 | 3.965 | 68,529 |
| 2024-12-10 | 4.070 | 4.100 | 3.970 | 4.000 | 3.965 | 172,800 |
| 2024-12-09 | 3.980 | 3.980 | 3.940 | 3.970 | 3.935 | 71,000 |
| 2024-12-06 | 3.980 | 4.000 | 3.980 | 4.000 | 3.965 | 47,000 |
| 2024-12-05 | 3.960 | 4.010 | 3.930 | 3.990 | 3.955 | 62,000 |
| 2024-12-04 | 3.970 | 4.010 | 3.970 | 4.000 | 3.965 | 34,500 |
| 2024-12-03 | 3.940 | 4.000 | 3.940 | 3.990 | 3.955 | 60,600 |
| 2024-12-02 | 3.980 | 4.000 | 3.960 | 4.000 | 3.965 | 73,900 |
| 2024-11-29 | 4.000 | 4.000 | 3.980 | 3.980 | 3.945 | 21,400 |
| 2024-11-28 | 3.930 | 4.060 | 3.930 | 4.000 | 3.965 | 238,300 |
| 2024-11-27 | 3.890 | 3.950 | 3.800 | 3.930 | 3.895 | 127,700 |
| 2024-11-26 | 3.930 | 3.960 | 3.900 | 3.900 | 3.865 | 24,560 |
| 2024-11-25 | 3.970 | 4.000 | 3.910 | 3.930 | 3.895 | 69,400 |
| 2024-11-22 | 3.970 | 4.050 | 3.950 | 3.950 | 3.915 | 145,800 |
| 2024-11-21 | 3.970 | 4.060 | 3.970 | 4.060 | 4.024 | 50,125 |
| 2024-11-20 | 4.050 | 4.050 | 4.010 | 4.040 | 4.004 | 52,500 |
| 2024-11-19 | 4.030 | 4.060 | 3.950 | 4.060 | 4.024 | 59,710 |
| 2024-11-18 | 4.080 | 4.090 | 4.000 | 4.030 | 3.994 | 105,655 |
| 2024-11-15 | 4.040 | 4.080 | 4.010 | 4.030 | 3.994 | 172,100 |
| 2024-11-14 | 4.230 | 4.230 | 4.030 | 4.060 | 4.024 | 242,130 |
| 2024-11-13 | 4.230 | 4.250 | 4.110 | 4.180 | 4.143 | 127,400 |
| 2024-11-12 | 4.160 | 4.350 | 4.100 | 4.190 | 4.153 | 472,450 |
| 2024-11-11 | 4.180 | 4.180 | 4.100 | 4.150 | 4.113 | 89,101 |
| 2024-11-08 | 4.210 | 4.230 | 4.090 | 4.170 | 4.133 | 186,451 |
| 2024-11-07 | 4.080 | 4.210 | 4.080 | 4.210 | 4.173 | 286,320 |
| 2024-11-06 | 4.120 | 4.200 | 4.070 | 4.130 | 4.093 | 94,720 |
| 2024-11-05 | 4.100 | 4.130 | 4.030 | 4.120 | 4.083 | 277,900 |
| 2024-11-04 | 4.020 | 4.090 | 4.010 | 4.090 | 4.054 | 118,900 |
| 2024-11-01 | 4.160 | 4.160 | 4.040 | 4.050 | 4.014 | 246,900 |
| 2024-10-31 | 4.030 | 4.240 | 4.030 | 4.160 | 4.123 | 294,100 |
| 2024-10-30 | 4.120 | 4.180 | 4.030 | 4.140 | 4.103 | 163,700 |
| 2024-10-29 | 4.220 | 4.270 | 4.090 | 4.200 | 4.163 | 366,910 |
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.