Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.530	29.750	29.460	29.500	21.672	279,180
2022-11-02	31.560	31.560	28.900	29.740	21.848	642,921
2022-11-01	28.440	28.800	28.270	28.800	21.158	274,949
2022-10-31	27.900	28.330	27.600	28.240	20.746	232,424
2022-10-28	28.560	28.560	27.920	27.990	20.563	399,465
2022-10-27	28.480	29.060	28.480	28.630	21.033	316,689
2022-10-26	27.950	28.810	27.950	28.460	20.908	275,948
2022-10-25	28.540	28.620	27.950	28.030	20.592	351,135
2022-10-24	29.600	29.800	28.610	28.670	21.062	229,365
2022-10-21	29.410	29.660	29.310	29.370	21.577	157,196
2022-10-20	29.150	29.570	29.080	29.430	21.621	182,939
2022-10-19	29.710	29.830	29.200	29.330	21.547	240,194
2022-10-18	29.950	30.050	29.640	29.710	21.826	281,097
2022-10-17	29.440	29.940	29.400	29.840	21.922	275,373
2022-10-14	29.150	29.810	29.150	29.440	21.628	296,622
2022-10-13	28.790	29.280	28.700	29.020	21.319	262,808
2022-10-12	28.490	28.860	28.060	28.830	21.180	199,709
2022-10-11	28.580	28.730	28.060	28.430	20.886	155,939
2022-10-10	28.790	29.480	28.440	28.540	20.967	199,314
2022-09-30	29.060	29.290	28.830	28.830	21.180	177,903
2022-09-29	30.110	30.200	29.020	29.020	21.319	263,163
2022-09-28	30.130	30.130	29.520	29.550	21.709	270,294
2022-09-27	29.740	30.190	29.580	30.130	22.135	283,363
2022-09-26	30.710	30.720	29.720	29.740	21.848	420,660
2022-09-23	30.900	31.780	30.680	30.950	22.737	543,616
2022-09-22	30.630	30.800	30.450	30.500	22.407	196,398
2022-09-21	30.550	30.840	30.050	30.650	22.517	178,630
2022-09-20	30.620	31.250	30.500	30.610	22.488	274,723
2022-09-19	31.400	31.500	30.340	30.620	22.495	440,370
2022-09-16	32.650	33.180	31.530	31.530	23.163	813,635
2022-09-15	32.410	33.640	31.850	33.010	24.251	1,049,048
2022-09-14	32.420	32.420	32.000	32.270	23.707	268,926
2022-09-13	33.220	33.220	32.560	32.580	23.935	306,354
2022-09-09	33.600	33.600	32.450	32.920	24.185	360,676
2022-09-08	32.730	32.800	32.410	32.440	23.832	295,515
2022-09-07	32.820	33.020	32.600	32.710	24.030	451,622
2022-09-06	33.170	33.510	33.000	33.030	24.265	802,936
2022-09-05	31.810	34.550	31.620	33.720	24.772	1,445,288
2022-09-02	33.550	33.550	31.390	32.320	23.744	934,796
2022-09-01	31.190	31.600	31.190	31.210	22.928	273,375
2022-08-31	31.720	32.100	31.180	31.180	22.906	430,677
2022-08-30	31.880	32.190	31.710	31.850	23.398	219,693
2022-08-29	31.150	31.970	31.150	31.950	23.472	239,355
2022-08-26	31.900	32.060	31.680	31.740	23.318	191,519
2022-08-25	32.100	32.190	31.670	31.900	23.435	331,465
2022-08-24	32.860	32.900	32.130	32.160	23.626	464,637
2022-08-23	33.020	33.020	32.670	32.780	24.082	293,743
2022-08-22	32.910	33.080	32.650	33.010	24.251	203,796
2022-08-19	33.140	33.530	32.930	32.970	24.221	354,817
2022-08-18	33.220	33.490	33.140	33.210	24.398	290,142
2022-08-17	33.310	33.590	33.130	33.450	24.574	255,825
2022-08-16	33.220	33.660	33.150	33.380	24.522	210,924
2022-08-15	33.610	33.800	33.060	33.310	24.471	395,574
2022-08-12	33.930	33.930	33.410	33.590	24.677	508,842
2022-08-11	33.370	33.880	33.370	33.800	24.831	375,948
2022-08-10	33.270	33.450	33.060	33.360	24.508	233,226
2022-08-09	33.320	33.490	33.140	33.270	24.442	248,872
2022-08-08	33.250	33.380	33.020	33.330	24.486	248,292
2022-08-05	32.720	33.270	32.710	33.220	24.405	334,296
2022-08-04	32.760	32.820	32.500	32.720	24.038	266,436

← NewerPage 17 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.