Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30.310	30.850	30.140	30.760	22.598	438,542
2023-04-28	29.700	30.660	29.530	30.520	22.421	449,955
2023-04-27	29.600	30.150	29.310	29.850	21.929	315,607
2023-04-26	28.990	29.890	28.890	29.890	21.959	425,371
2023-04-25	29.970	30.210	28.890	29.050	21.341	547,965
2023-04-24	30.100	30.350	29.740	29.970	22.017	356,967
2023-04-21	31.060	31.250	30.280	30.280	22.245	484,701
2023-04-20	31.670	31.670	30.820	31.070	22.825	469,451
2023-04-19	31.790	31.800	31.500	31.670	23.266	297,405
2023-04-18	32.090	32.090	31.530	31.790	23.354	385,290
2023-04-17	32.310	32.370	31.710	32.000	23.509	556,956
2023-04-14	32.100	32.770	31.840	32.170	23.634	1,002,834
2023-04-13	31.230	32.300	31.230	32.290	23.722	1,305,753
2023-04-12	31.180	31.420	31.150	31.330	23.016	365,553
2023-04-11	31.010	31.200	30.850	31.170	22.899	298,809
2023-04-10	30.820	31.300	30.820	31.160	22.892	398,547
2023-04-07	30.790	30.990	30.730	30.890	22.693	315,404
2023-04-06	31.040	31.090	30.660	30.690	22.546	524,826
2023-04-04	31.970	31.970	31.050	31.100	22.847	678,888
2023-04-03	30.810	31.500	30.810	31.350	23.031	450,630
2023-03-31	30.650	30.890	30.650	30.800	22.627	288,684
2023-03-30	30.730	30.910	30.610	30.690	22.546	435,186
2023-03-29	31.150	31.470	30.700	30.710	22.561	583,713
2023-03-28	31.500	31.720	31.160	31.240	22.950	428,679
2023-03-27	31.540	31.590	31.110	31.390	23.061	540,108
2023-03-24	31.600	31.690	31.280	31.410	23.075	490,536
2023-03-23	31.350	31.670	31.340	31.670	23.266	570,053
2023-03-22	31.030	32.150	31.010	31.500	23.141	1,135,956
2023-03-21	30.910	31.090	30.730	31.000	22.774	436,087
2023-03-20	31.920	31.920	30.810	30.810	22.634	1,173,430
2023-03-17	31.680	32.170	31.670	31.840	23.391	835,347
2023-03-16	32.410	32.410	31.560	31.630	23.237	1,104,570
2023-03-15	32.950	33.190	32.500	32.670	24.001	1,288,143
2023-03-14	32.300	33.490	31.790	33.180	24.376	2,217,647
2023-03-13	32.930	33.350	32.150	32.580	23.935	1,886,531
2023-03-10	34.660	34.700	33.240	33.280	24.449	2,909,545
2023-03-09	33.260	35.600	32.900	35.390	25.999	4,703,232
2023-03-08	31.600	33.900	31.400	33.590	24.677	3,649,777
2023-03-07	31.660	32.580	31.530	31.850	23.398	1,762,614
2023-03-06	31.870	31.930	31.480	31.660	23.259	598,692
2023-03-03	31.360	31.790	31.210	31.770	23.340	1,106,607
2023-03-02	31.200	31.380	31.110	31.320	23.009	493,587
2023-03-01	31.070	31.290	31.000	31.230	22.943	594,675
2023-02-28	30.990	31.760	30.730	31.190	22.914	1,140,006
2023-02-27	30.960	31.040	30.680	30.890	22.693	342,873
2023-02-24	30.990	30.990	30.700	30.880	22.686	202,041
2023-02-23	30.860	31.090	30.720	30.900	22.701	352,038
2023-02-22	30.650	30.980	30.650	30.860	22.671	258,957
2023-02-21	31.060	31.060	30.720	30.900	22.701	368,415
2023-02-20	31.000	31.110	30.820	30.910	22.708	284,769
2023-02-17	30.790	31.370	30.700	31.100	22.847	473,501
2023-02-16	31.200	31.330	30.560	30.870	22.679	780,111
2023-02-15	31.010	31.330	31.010	31.200	22.921	384,210
2023-02-14	31.100	31.210	31.000	31.120	22.862	317,142
2023-02-13	31.130	31.200	30.900	31.090	22.840	482,934
2023-02-10	31.200	31.230	30.930	31.130	22.870	455,247
2023-02-09	31.300	31.300	31.030	31.200	22.921	373,869
2023-02-08	31.080	31.370	30.910	31.320	23.009	696,162
2023-02-07	30.570	31.180	30.330	31.150	22.884	637,227
2023-02-06	30.580	30.700	30.300	30.490	22.399	378,405

← NewerPage 15 of 21 · 1,212 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.