Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.960	2.980	2.950	2.970	2.970	77,700
2026-10-19	3.000	3.040	2.930	3.030	3.030	168,100
2026-10-16	3.010	3.070	3.000	3.020	3.020	274,216
2026-10-15	2.920	3.010	2.920	3.000	3.000	159,285
2026-10-14	2.980	3.010	2.950	3.000	3.000	175,800
2026-10-13	3.060	3.060	3.030	3.040	3.040	122,911
2026-10-12	3.070	3.070	2.990	3.040	3.040	232,700
2026-10-09	3.010	3.090	2.980	3.090	3.090	394,320
2026-10-08	3.070	3.200	3.070	3.080	3.080	1,013,310
2026-09-30	2.950	3.120	2.870	3.100	3.100	1,159,734
2026-09-29	2.920	3.030	2.920	3.010	3.010	959,984
2026-09-28	2.730	2.910	2.730	2.900	2.900	609,520
2026-09-24	2.730	2.770	2.730	2.760	2.760	91,600
2026-09-23	2.740	2.770	2.740	2.760	2.760	106,286
2026-09-22	2.720	2.750	2.720	2.750	2.750	47,539
2026-09-21	2.710	2.780	2.710	2.760	2.760	114,739
2026-09-18	2.750	2.750	2.730	2.750	2.750	24,330
2026-09-17	2.690	2.760	2.680	2.750	2.750	174,300
2026-09-16	2.670	2.690	2.660	2.690	2.690	6,400
2026-09-15	2.720	2.730	2.680	2.690	2.690	28,900
2026-09-14	2.670	2.700	2.650	2.700	2.700	55,520
2026-09-11	2.700	2.710	2.670	2.710	2.710	118,600
2026-09-10	2.750	2.750	2.700	2.700	2.700	71,800
2026-09-09	2.750	2.750	2.700	2.710	2.710	166,660
2026-09-08	2.710	2.790	2.680	2.770	2.770	379,410
2026-09-07	2.690	2.690	2.610	2.660	2.660	127,830
2026-09-04	2.670	2.670	2.650	2.670	2.670	135,600
2026-09-03	2.610	2.660	2.600	2.650	2.650	81,300
2026-09-02	2.610	2.640	2.590	2.640	2.640	202,200
2026-09-01	2.740	2.740	2.610	2.660	2.660	545,650
2026-08-31	2.700	2.850	2.700	2.800	2.800	982,276
2026-08-28	2.550	2.660	2.550	2.660	2.660	425,900
2026-08-27	2.550	2.550	2.530	2.550	2.550	51,600
2026-08-26	2.550	2.550	2.520	2.550	2.550	52,100
2026-08-25	2.530	2.550	2.530	2.550	2.550	22,400
2026-08-24	2.520	2.550	2.520	2.550	2.550	14,000
2026-08-21	2.540	2.550	2.520	2.550	2.550	11,600
2026-08-20	2.580	2.600	2.540	2.550	2.550	58,800
2026-08-19	2.560	2.560	2.510	2.540	2.540	51,500
2026-08-18	2.540	2.540	2.530	2.540	2.540	21,560
2026-08-17	2.560	2.570	2.510	2.550	2.550	134,452
2026-08-14	2.530	2.530	2.510	2.530	2.530	77,500
2026-08-13	2.570	2.580	2.540	2.570	2.570	154,270
2026-08-12	2.510	2.580	2.480	2.570	2.570	280,600
2026-08-11	2.440	2.510	2.440	2.510	2.510	110,300
2026-08-10	2.480	2.480	2.450	2.480	2.480	47,500
2026-08-07	2.450	2.500	2.440	2.480	2.480	49,400
2026-08-06	2.520	2.520	2.420	2.480	2.480	152,900
2026-08-05	2.520	2.520	2.470	2.500	2.500	47,170
2026-08-04	2.500	2.500	2.460	2.490	2.490	36,500
2026-08-03	2.530	2.530	2.460	2.490	2.490	57,800
2026-07-31	2.470	2.470	2.450	2.470	2.470	19,900
2026-07-30	2.430	2.490	2.430	2.460	2.460	235,294
2026-07-29	2.420	2.460	2.410	2.430	2.430	165,840
2026-07-28	2.420	2.430	2.370	2.420	2.420	222,600
2026-07-27	2.500	2.600	2.440	2.470	2.470	463,200
2026-07-24	2.480	2.530	2.460	2.520	2.520	347,174
2026-07-23	2.360	2.460	2.360	2.440	2.440	207,400
2026-07-22	2.350	2.360	2.290	2.360	2.360	83,000
2026-07-21	2.320	2.350	2.300	2.330	2.330	44,900

Page 1 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.