Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.330 | 5.360 | 5.300 | 5.360 | 4.444 | 38,850 |
| 2022-11-02 | 5.420 | 5.420 | 5.390 | 5.390 | 4.469 | 74,000 |
| 2022-11-01 | 5.390 | 5.450 | 5.360 | 5.420 | 4.494 | 48,400 |
| 2022-10-31 | 5.300 | 5.370 | 5.230 | 5.340 | 4.427 | 168,100 |
| 2022-10-28 | 5.380 | 5.410 | 5.300 | 5.300 | 4.394 | 108,000 |
| 2022-10-27 | 5.400 | 5.490 | 5.400 | 5.420 | 4.494 | 207,700 |
| 2022-10-26 | 5.450 | 5.450 | 5.390 | 5.440 | 4.510 | 133,200 |
| 2022-10-25 | 5.480 | 5.500 | 5.400 | 5.450 | 4.518 | 63,400 |
| 2022-10-24 | 5.500 | 5.510 | 5.440 | 5.480 | 4.543 | 107,400 |
| 2022-10-21 | 5.570 | 5.570 | 5.520 | 5.540 | 4.593 | 14,100 |
| 2022-10-20 | 5.540 | 5.590 | 5.500 | 5.550 | 4.601 | 16,300 |
| 2022-10-19 | 5.670 | 5.670 | 5.580 | 5.600 | 4.643 | 28,500 |
| 2022-10-18 | 5.640 | 5.640 | 5.580 | 5.630 | 4.668 | 59,500 |
| 2022-10-17 | 5.540 | 5.620 | 5.540 | 5.620 | 4.659 | 11,700 |
| 2022-10-14 | 5.640 | 5.640 | 5.530 | 5.620 | 4.659 | 33,400 |
| 2022-10-13 | 5.480 | 5.600 | 5.440 | 5.560 | 4.610 | 17,100 |
| 2022-10-12 | 5.560 | 5.560 | 5.470 | 5.560 | 4.610 | 73,700 |
| 2022-10-11 | 5.530 | 5.590 | 5.500 | 5.520 | 4.576 | 43,109 |
| 2022-10-10 | 5.660 | 5.660 | 5.510 | 5.520 | 4.576 | 45,400 |
| 2022-09-30 | 5.580 | 5.580 | 5.560 | 5.580 | 4.626 | 53,709 |
| 2022-09-29 | 5.520 | 5.590 | 5.520 | 5.570 | 4.618 | 13,800 |
| 2022-09-28 | 5.560 | 5.680 | 5.520 | 5.550 | 4.601 | 53,300 |
| 2022-09-27 | 5.500 | 5.610 | 5.500 | 5.610 | 4.651 | 34,800 |
| 2022-09-26 | 5.660 | 5.660 | 5.550 | 5.560 | 4.610 | 130,940 |
| 2022-09-23 | 5.690 | 5.700 | 5.630 | 5.670 | 4.701 | 62,200 |
| 2022-09-22 | 5.660 | 5.710 | 5.660 | 5.710 | 4.734 | 33,479 |
| 2022-09-21 | 5.700 | 5.730 | 5.650 | 5.710 | 4.734 | 74,000 |
| 2022-09-20 | 5.730 | 5.830 | 5.720 | 5.730 | 4.751 | 47,900 |
| 2022-09-19 | 5.770 | 5.780 | 5.680 | 5.700 | 4.726 | 88,900 |
| 2022-09-16 | 5.800 | 5.820 | 5.740 | 5.790 | 4.800 | 84,300 |
| 2022-09-15 | 5.800 | 5.850 | 5.780 | 5.830 | 4.833 | 182,520 |
| 2022-09-14 | 5.780 | 5.820 | 5.770 | 5.800 | 4.809 | 148,500 |
| 2022-09-13 | 5.830 | 5.830 | 5.800 | 5.820 | 4.825 | 196,800 |
| 2022-09-09 | 5.830 | 5.880 | 5.830 | 5.870 | 4.867 | 52,180 |
| 2022-09-08 | 5.820 | 5.870 | 5.820 | 5.870 | 4.867 | 82,840 |
| 2022-09-07 | 5.870 | 5.880 | 5.830 | 5.870 | 4.867 | 26,200 |
| 2022-09-06 | 5.840 | 5.890 | 5.820 | 5.880 | 4.875 | 85,000 |
| 2022-09-05 | 5.840 | 5.880 | 5.810 | 5.840 | 4.842 | 104,000 |
| 2022-09-02 | 5.880 | 5.880 | 5.820 | 5.870 | 4.867 | 44,200 |
| 2022-09-01 | 5.880 | 5.890 | 5.830 | 5.880 | 4.875 | 95,300 |
| 2022-08-31 | 5.890 | 5.890 | 5.810 | 5.860 | 4.858 | 57,100 |
| 2022-08-30 | 5.850 | 5.860 | 5.810 | 5.860 | 4.858 | 55,700 |
| 2022-08-29 | 5.800 | 5.860 | 5.800 | 5.860 | 4.858 | 38,300 |
| 2022-08-26 | 5.810 | 5.880 | 5.810 | 5.870 | 4.867 | 54,400 |
| 2022-08-25 | 5.870 | 5.870 | 5.780 | 5.860 | 4.858 | 46,700 |
| 2022-08-24 | 5.930 | 5.930 | 5.810 | 5.880 | 4.875 | 202,200 |
| 2022-08-23 | 5.920 | 5.930 | 5.880 | 5.930 | 4.916 | 83,700 |
| 2022-08-22 | 5.920 | 5.970 | 5.860 | 5.920 | 4.908 | 215,520 |
| 2022-08-19 | 5.900 | 5.980 | 5.900 | 5.950 | 4.933 | 492,271 |
| 2022-08-18 | 5.880 | 5.930 | 5.860 | 5.900 | 4.891 | 251,000 |
| 2022-08-17 | 5.850 | 5.900 | 5.840 | 5.870 | 4.867 | 146,200 |
| 2022-08-16 | 5.850 | 5.920 | 5.850 | 5.870 | 4.867 | 119,500 |
| 2022-08-15 | 5.860 | 5.940 | 5.800 | 5.860 | 4.858 | 85,700 |
| 2022-08-12 | 5.880 | 5.920 | 5.850 | 5.870 | 4.867 | 133,000 |
| 2022-08-11 | 5.850 | 5.880 | 5.830 | 5.870 | 4.867 | 137,900 |
| 2022-08-10 | 5.870 | 5.870 | 5.760 | 5.820 | 4.825 | 245,519 |
| 2022-08-09 | 5.780 | 5.830 | 5.780 | 5.820 | 4.825 | 70,900 |
| 2022-08-08 | 5.830 | 5.850 | 5.800 | 5.820 | 4.825 | 69,651 |
| 2022-08-05 | 5.820 | 5.820 | 5.770 | 5.810 | 4.817 | 42,500 |
| 2022-08-04 | 5.730 | 5.800 | 5.730 | 5.800 | 4.809 | 86,200 |
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.