Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.100 | 4.300 | 4.040 | 4.220 | 4.183 | 845,899 |
| 2024-10-25 | 3.920 | 4.080 | 3.920 | 4.070 | 4.034 | 683,339 |
| 2024-10-24 | 3.950 | 3.980 | 3.920 | 3.940 | 3.905 | 181,300 |
| 2024-10-23 | 3.930 | 3.980 | 3.920 | 3.930 | 3.895 | 116,400 |
| 2024-10-22 | 3.940 | 4.030 | 3.930 | 3.930 | 3.895 | 254,800 |
| 2024-10-21 | 4.000 | 4.030 | 3.960 | 3.980 | 3.945 | 174,700 |
| 2024-10-18 | 3.960 | 4.050 | 3.860 | 4.030 | 3.994 | 409,910 |
| 2024-10-17 | 3.980 | 4.030 | 3.950 | 3.970 | 3.935 | 142,100 |
| 2024-10-16 | 3.960 | 4.040 | 3.960 | 4.030 | 3.994 | 248,947 |
| 2024-10-15 | 4.040 | 4.040 | 3.950 | 3.980 | 3.945 | 142,795 |
| 2024-10-14 | 3.980 | 4.080 | 3.890 | 4.040 | 4.004 | 300,770 |
| 2024-10-11 | 4.030 | 4.040 | 3.820 | 3.950 | 3.915 | 221,282 |
| 2024-10-10 | 3.980 | 4.100 | 3.880 | 4.030 | 3.994 | 280,690 |
| 2024-10-09 | 4.190 | 4.190 | 3.900 | 4.000 | 3.965 | 400,080 |
| 2024-10-08 | 4.480 | 4.490 | 4.110 | 4.180 | 4.143 | 1,293,910 |
| 2024-09-30 | 3.930 | 4.150 | 3.930 | 4.080 | 4.044 | 1,303,500 |
| 2024-09-27 | 3.700 | 3.830 | 3.700 | 3.810 | 3.776 | 603,872 |
| 2024-09-26 | 3.530 | 3.670 | 3.530 | 3.670 | 3.637 | 364,880 |
| 2024-09-25 | 3.580 | 3.610 | 3.550 | 3.550 | 3.519 | 138,400 |
| 2024-09-24 | 3.530 | 3.550 | 3.500 | 3.540 | 3.509 | 85,000 |
| 2024-09-23 | 3.490 | 3.540 | 3.480 | 3.530 | 3.499 | 19,200 |
| 2024-09-20 | 3.470 | 3.520 | 3.470 | 3.500 | 3.469 | 27,398 |
| 2024-09-19 | 3.490 | 3.520 | 3.430 | 3.490 | 3.459 | 62,500 |
| 2024-09-18 | 3.360 | 3.500 | 3.360 | 3.480 | 3.449 | 188,014 |
| 2024-09-13 | 3.420 | 3.420 | 3.390 | 3.410 | 3.380 | 59,100 |
| 2024-09-12 | 3.420 | 3.420 | 3.380 | 3.390 | 3.360 | 32,800 |
| 2024-09-11 | 3.430 | 3.450 | 3.330 | 3.370 | 3.340 | 80,100 |
| 2024-09-10 | 3.450 | 3.450 | 3.400 | 3.450 | 3.419 | 54,200 |
| 2024-09-09 | 3.440 | 3.460 | 3.420 | 3.450 | 3.419 | 73,027 |
| 2024-09-06 | 3.540 | 3.540 | 3.470 | 3.500 | 3.469 | 48,900 |
| 2024-09-05 | 3.480 | 3.540 | 3.480 | 3.540 | 3.509 | 46,196 |
| 2024-09-04 | 3.470 | 3.500 | 3.470 | 3.500 | 3.469 | 78,100 |
| 2024-09-03 | 3.550 | 3.550 | 3.480 | 3.510 | 3.479 | 29,800 |
| 2024-09-02 | 3.520 | 3.520 | 3.470 | 3.500 | 3.469 | 11,200 |
| 2024-08-30 | 3.500 | 3.580 | 3.460 | 3.550 | 3.519 | 62,290 |
| 2024-08-29 | 3.460 | 3.500 | 3.450 | 3.500 | 3.469 | 58,300 |
| 2024-08-28 | 3.440 | 3.490 | 3.440 | 3.490 | 3.459 | 112,400 |
| 2024-08-27 | 3.460 | 3.500 | 3.450 | 3.500 | 3.469 | 82,827 |
| 2024-08-26 | 3.500 | 3.530 | 3.450 | 3.490 | 3.459 | 96,800 |
| 2024-08-23 | 3.530 | 3.540 | 3.450 | 3.530 | 3.499 | 141,100 |
| 2024-08-22 | 3.580 | 3.590 | 3.520 | 3.560 | 3.528 | 42,100 |
| 2024-08-21 | 3.520 | 3.570 | 3.510 | 3.570 | 3.538 | 35,600 |
| 2024-08-20 | 3.540 | 3.560 | 3.540 | 3.540 | 3.509 | 23,500 |
| 2024-08-19 | 3.600 | 3.600 | 3.560 | 3.560 | 3.528 | 27,200 |
| 2024-08-16 | 3.600 | 3.600 | 3.580 | 3.590 | 3.558 | 68,280 |
| 2024-08-15 | 3.570 | 3.600 | 3.560 | 3.600 | 3.568 | 39,400 |
| 2024-08-14 | 3.560 | 3.590 | 3.560 | 3.590 | 3.558 | 28,000 |
| 2024-08-13 | 3.620 | 3.620 | 3.570 | 3.590 | 3.558 | 66,700 |
| 2024-08-12 | 3.700 | 3.730 | 3.610 | 3.630 | 3.598 | 275,945 |
| 2024-08-09 | 3.700 | 3.800 | 3.680 | 3.770 | 3.737 | 717,483 |
| 2024-08-08 | 3.590 | 3.790 | 3.590 | 3.730 | 3.697 | 561,058 |
| 2024-08-07 | 3.550 | 3.590 | 3.510 | 3.580 | 3.548 | 99,399 |
| 2024-08-06 | 3.580 | 3.590 | 3.520 | 3.570 | 3.538 | 64,480 |
| 2024-08-05 | 3.630 | 3.630 | 3.540 | 3.550 | 3.519 | 193,731 |
| 2024-08-02 | 3.460 | 3.700 | 3.460 | 3.640 | 3.608 | 393,931 |
| 2024-08-01 | 3.450 | 3.460 | 3.440 | 3.460 | 3.429 | 64,300 |
| 2024-07-31 | 3.430 | 3.480 | 3.420 | 3.450 | 3.419 | 231,300 |
| 2024-07-30 | 3.480 | 3.500 | 3.430 | 3.450 | 3.419 | 163,510 |
| 2024-07-29 | 3.550 | 3.550 | 3.430 | 3.520 | 3.489 | 159,700 |
| 2024-07-26 | 3.590 | 3.610 | 3.560 | 3.570 | 3.538 | 96,510 |
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.