Shenzhen Properties & Resources Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.170	6.170	6.100	6.150	4.526	82,200
2022-02-07	6.100	6.150	6.090	6.140	4.519	79,100
2022-01-28	6.060	6.130	6.050	6.120	4.504	64,600
2022-01-27	6.110	6.120	6.050	6.060	4.460	50,700
2022-01-26	6.040	6.150	6.040	6.130	4.511	75,800
2022-01-25	6.170	6.170	6.030	6.040	4.445	235,200
2022-01-24	6.000	6.180	6.000	6.150	4.526	45,500
2022-01-21	6.150	6.200	6.100	6.190	4.556	28,700
2022-01-20	6.170	6.220	6.140	6.190	4.556	63,668
2022-01-19	6.150	6.210	6.150	6.190	4.556	36,500
2022-01-18	6.200	6.200	6.140	6.180	4.548	57,090
2022-01-17	6.180	6.190	6.150	6.190	4.556	82,130
2022-01-14	6.170	6.200	6.100	6.120	4.504	128,100
2022-01-13	6.160	6.220	6.160	6.190	4.556	98,279
2022-01-12	6.180	6.210	6.140	6.210	4.570	29,500
2022-01-11	6.150	6.230	6.150	6.190	4.556	141,200
2022-01-10	6.260	6.260	6.150	6.150	4.526	126,840
2022-01-07	6.100	6.220	6.100	6.180	4.548	321,100
2022-01-06	6.110	6.150	6.110	6.140	4.519	51,900
2022-01-05	6.110	6.130	6.100	6.110	4.497	68,600
2022-01-04	6.110	6.130	6.100	6.120	4.504	65,500
2021-12-31	6.100	6.150	6.100	6.110	4.497	117,660
2021-12-30	6.130	6.130	6.100	6.110	4.497	70,500
2021-12-29	6.100	6.150	6.090	6.130	4.511	72,900
2021-12-28	6.070	6.130	6.070	6.120	4.504	48,000
2021-12-27	6.130	6.130	6.100	6.130	4.511	46,500
2021-12-24	6.080	6.150	6.080	6.100	4.489	89,920
2021-12-23	6.060	6.130	6.060	6.100	4.489	49,900
2021-12-22	6.110	6.140	6.070	6.120	4.504	143,200
2021-12-21	6.050	6.140	6.050	6.120	4.504	353,890
2021-12-20	6.050	6.100	6.030	6.040	4.445	123,800
2021-12-17	6.070	6.070	6.040	6.040	4.445	300
2021-12-16	5.980	6.100	5.980	6.050	4.453	83,210
2021-12-15	6.070	6.120	5.960	6.010	4.423	102,600
2021-12-14	6.100	6.100	6.020	6.070	4.467	78,300
2021-12-13	6.070	6.070	6.020	6.040	4.445	39,400
2021-12-10	6.060	6.060	6.010	6.030	4.438	31,900
2021-12-09	6.000	6.070	6.000	6.040	4.445	124,300
2021-12-08	5.970	6.000	5.960	6.000	4.416	78,400
2021-12-07	5.960	6.010	5.960	5.970	4.394	49,100
2021-12-06	6.000	6.000	5.950	5.950	4.379	40,300
2021-12-03	6.000	6.030	5.970	6.010	4.423	40,200
2021-12-02	5.980	6.020	5.980	6.000	4.416	49,900
2021-12-01	5.970	6.000	5.940	5.970	4.394	94,000
2021-11-30	6.000	6.000	5.950	5.990	4.408	52,600
2021-11-29	5.920	6.000	5.920	5.950	4.379	154,700
2021-11-26	6.010	6.010	5.930	5.940	4.372	51,300
2021-11-25	6.020	6.020	5.970	5.970	4.394	54,800
2021-11-24	6.040	6.040	5.960	5.980	4.401	149,083
2021-11-23	6.040	6.100	5.960	5.960	4.386	173,900
2021-11-22	5.990	6.060	5.990	6.050	4.453	42,800
2021-11-19	5.980	6.060	5.980	6.060	4.460	35,980
2021-11-18	6.010	6.040	5.970	5.980	4.401	90,700
2021-11-17	6.000	6.120	6.000	6.070	4.467	36,500
2021-11-16	6.080	6.100	6.010	6.050	4.453	153,820
2021-11-15	6.010	6.050	6.000	6.040	4.445	32,800
2021-11-12	6.030	6.120	6.010	6.060	4.460	104,700
2021-11-11	6.050	6.140	6.030	6.100	4.489	200,790
2021-11-10	5.940	6.010	5.930	6.010	4.423	40,600
2021-11-09	5.880	6.000	5.880	5.960	4.386	31,700

← NewerPage 20 of 21 · 1,218 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.