Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.270	35.940	34.860	34.960	25.810	4,830,896
2023-07-28	36.030	36.960	35.380	35.450	26.172	6,319,466
2023-07-27	36.090	38.100	35.110	36.250	26.762	10,192,516
2023-07-26	33.900	41.090	33.900	39.100	28.866	12,900,139
2023-07-25	32.570	35.790	32.430	34.710	25.625	5,886,305
2023-07-24	32.950	33.500	32.200	32.510	24.001	2,297,246
2023-07-21	31.570	32.450	31.510	32.390	23.913	1,328,805
2023-07-20	32.310	32.330	31.610	31.730	23.425	806,220
2023-07-19	31.750	32.350	31.600	32.250	23.809	1,496,959
2023-07-18	31.590	31.770	31.380	31.680	23.388	481,275
2023-07-17	31.370	31.820	31.080	31.590	23.322	592,213
2023-07-14	31.290	31.500	31.180	31.320	23.123	423,247
2023-07-13	31.100	31.430	31.000	31.290	23.101	430,677
2023-07-12	31.550	31.590	30.920	30.940	22.842	475,875
2023-07-11	31.330	31.570	31.120	31.570	23.307	496,179
2023-07-10	30.990	31.240	30.980	31.170	23.012	205,131
2023-07-07	31.260	31.260	30.800	30.950	22.849	257,661
2023-07-06	31.090	31.270	30.970	31.050	22.923	308,178
2023-07-05	31.380	31.550	31.070	31.130	22.982	419,364
2023-07-04	31.370	31.440	31.180	31.390	23.174	546,462
2023-07-03	31.590	31.800	31.300	31.400	23.182	491,058
2023-06-30	31.130	31.500	31.100	31.350	23.145	457,578
2023-06-29	30.880	31.270	30.800	31.130	22.982	549,732
2023-06-28	31.120	31.120	30.450	30.880	22.798	451,062
2023-06-27	30.560	31.200	30.350	31.140	22.990	559,668
2023-06-26	30.660	30.690	30.000	30.320	22.384	525,015
2023-06-21	31.080	31.080	30.670	30.700	22.665	561,668
2023-06-20	31.990	31.990	31.010	31.020	22.901	1,103,441
2023-06-19	32.400	32.400	31.730	31.740	23.433	1,138,710
2023-06-16	32.390	32.990	32.170	32.400	23.920	1,502,072
2023-06-15	31.880	32.850	31.690	32.540	24.023	1,604,813
2023-06-14	32.350	33.180	32.060	32.110	23.706	1,776,598
2023-06-13	32.570	32.670	32.040	32.430	23.942	1,384,965
2023-06-12	32.650	32.660	31.910	32.500	23.994	2,025,446
2023-06-09	34.000	34.000	32.330	32.700	24.141	4,582,859
2023-06-08	30.620	35.980	30.510	34.570	25.522	6,694,193
2023-06-07	30.680	31.300	29.920	30.630	22.613	643,167
2023-06-06	30.450	31.150	30.360	30.550	22.554	760,521
2023-06-05	30.500	30.570	30.380	30.540	22.436	311,958
2023-06-02	30.350	30.600	30.180	30.460	22.377	375,813
2023-06-01	30.400	30.450	30.040	30.190	22.179	508,635
2023-05-31	30.390	30.460	30.110	30.240	22.216	384,993
2023-05-30	30.420	30.800	30.000	30.310	22.267	832,107
2023-05-29	32.410	32.410	30.500	30.520	22.421	1,965,222
2023-05-26	32.700	32.970	32.120	32.410	23.810	1,283,011
2023-05-25	32.770	32.800	32.100	32.760	24.067	2,257,119
2023-05-24	31.400	33.240	31.060	33.240	24.420	3,810,430
2023-05-23	31.380	31.380	31.030	31.300	22.994	377,973
2023-05-22	31.550	31.680	31.180	31.240	22.950	306,477
2023-05-19	31.630	31.810	31.300	31.650	23.252	335,070
2023-05-18	31.630	32.140	31.630	31.810	23.369	305,856
2023-05-17	31.310	31.950	31.310	31.910	23.443	397,305
2023-05-16	31.770	31.880	31.340	31.510	23.149	240,462
2023-05-15	31.650	31.970	31.270	31.770	23.340	402,084
2023-05-12	31.870	32.000	31.650	31.790	23.354	390,663
2023-05-11	31.660	31.930	31.580	31.740	23.318	423,603
2023-05-10	31.500	31.750	31.160	31.450	23.105	410,319
2023-05-09	31.690	32.140	31.350	31.380	23.053	743,750
2023-05-08	31.500	32.200	31.330	31.720	23.303	687,509
2023-05-05	30.510	31.950	30.510	31.440	23.097	950,826

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-21	0.0810 CNY
2023-06-06	0.1500 CNY
2022-06-21	2.1600 CNY
2021-09-28	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.