Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	30.420	30.800	30.270	30.600	22.480	1,132,218
2023-02-02	29.660	30.810	29.600	30.530	22.429	1,335,104
2023-02-01	29.130	29.700	29.080	29.660	21.790	485,946
2023-01-31	29.000	29.090	28.890	29.090	21.371	253,962
2023-01-30	29.000	29.120	28.910	28.930	21.253	325,053
2023-01-20	28.590	28.790	28.590	28.780	21.143	283,446
2023-01-19	28.670	28.670	28.480	28.580	20.996	191,457
2023-01-18	28.450	28.630	28.260	28.490	20.930	213,246
2023-01-17	28.300	28.530	28.240	28.320	20.805	162,675
2023-01-16	28.180	28.470	28.100	28.420	20.879	219,132
2023-01-13	28.040	28.230	27.970	28.180	20.702	144,342
2023-01-12	28.400	28.690	28.010	28.040	20.600	285,147
2023-01-11	28.370	28.980	28.320	28.480	20.923	499,824
2023-01-10	28.350	28.390	28.180	28.320	20.805	194,537
2023-01-09	28.320	28.520	28.260	28.260	20.761	164,592
2023-01-06	28.410	28.550	28.310	28.350	20.827	200,097
2023-01-05	28.310	28.390	28.240	28.370	20.842	179,513
2023-01-04	28.160	28.440	28.120	28.360	20.835	249,129
2023-01-03	27.660	28.300	27.660	28.200	20.717	279,801
2022-12-30	27.700	28.070	27.700	27.850	20.460	179,172
2022-12-29	27.610	28.000	27.610	27.700	20.350	178,200
2022-12-28	28.270	28.270	27.830	27.860	20.467	205,470
2022-12-27	28.040	28.310	28.030	28.270	20.768	239,629
2022-12-26	27.900	28.150	27.800	28.150	20.680	143,937
2022-12-23	27.790	28.150	27.730	27.860	20.467	210,672
2022-12-22	28.520	28.520	27.860	28.060	20.614	271,755
2022-12-21	28.600	28.660	28.070	28.250	20.754	174,151
2022-12-20	28.650	28.770	28.200	28.600	21.011	265,761
2022-12-19	29.780	29.780	28.650	28.650	21.048	343,022
2022-12-16	29.900	30.030	29.550	29.660	21.790	232,933
2022-12-15	29.950	30.180	29.900	29.910	21.973	199,453
2022-12-14	30.010	30.200	30.010	30.030	22.061	169,776
2022-12-13	30.200	30.200	29.900	30.190	22.179	254,757
2022-12-12	30.560	30.560	30.010	30.210	22.194	302,929
2022-12-09	30.510	30.720	30.420	30.450	22.370	295,938
2022-12-08	30.430	30.610	30.410	30.580	22.466	241,002
2022-12-07	30.730	30.750	30.430	30.600	22.480	256,500
2022-12-06	30.830	30.830	30.550	30.570	22.458	311,445
2022-12-05	30.510	30.870	30.510	30.840	22.656	422,865
2022-12-02	30.330	30.580	30.310	30.510	22.414	263,025
2022-12-01	30.510	30.650	30.410	30.420	22.348	351,243
2022-11-30	30.500	30.720	30.340	30.400	22.333	322,569
2022-11-29	29.790	30.900	29.760	30.660	22.524	710,847
2022-11-28	29.900	29.980	29.500	29.500	21.672	367,119
2022-11-25	29.970	30.160	29.890	29.920	21.981	257,904
2022-11-24	30.100	30.370	29.860	29.960	22.010	245,484
2022-11-23	30.110	30.320	29.860	29.950	22.003	314,037
2022-11-22	30.130	31.250	30.130	30.320	22.275	402,084
2022-11-21	30.400	30.400	29.920	30.150	22.150	245,862
2022-11-18	30.690	30.880	30.400	30.400	22.333	361,233
2022-11-17	30.340	30.840	30.320	30.700	22.554	363,042
2022-11-16	30.690	30.780	30.440	30.490	22.399	358,992
2022-11-15	30.360	30.700	30.270	30.680	22.539	388,098
2022-11-14	30.520	30.880	30.360	30.450	22.370	322,893
2022-11-11	30.580	30.660	30.310	30.520	22.421	549,180
2022-11-10	30.130	30.290	29.830	30.120	22.128	271,350
2022-11-09	29.950	30.600	29.900	30.370	22.311	466,630
2022-11-08	29.890	30.100	29.620	29.980	22.025	311,067
2022-11-07	29.840	29.890	29.650	29.890	21.959	344,663
2022-11-04	29.750	29.940	29.530	29.630	21.768	449,469

← NewerPage 16 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.