Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	32.890	33.420	32.470	32.580	23.935	543,024
2022-08-02	34.300	34.300	32.550	32.890	24.163	834,678
2022-08-01	34.420	34.690	34.020	34.460	25.316	227,367
2022-07-29	35.180	35.340	34.550	34.610	25.426	263,439
2022-07-28	34.700	35.270	34.700	35.110	25.793	341,050
2022-07-27	34.780	34.930	34.550	34.900	25.639	246,996
2022-07-26	34.550	34.860	34.180	34.770	25.544	314,118
2022-07-25	35.070	35.200	34.400	34.520	25.360	213,057
2022-07-22	35.310	35.580	34.540	34.910	25.647	307,071
2022-07-21	35.570	35.730	35.240	35.310	25.940	338,904
2022-07-20	35.550	35.680	35.420	35.600	26.153	342,117
2022-07-19	35.000	35.690	34.810	35.500	26.080	506,007
2022-07-18	34.330	35.470	34.330	35.450	26.043	377,784
2022-07-15	35.060	35.460	34.440	34.460	25.316	447,795
2022-07-14	35.600	35.660	35.350	35.380	25.992	260,388
2022-07-13	35.270	35.830	35.270	35.640	26.183	205,632
2022-07-12	36.000	36.200	35.340	35.340	25.962	456,975
2022-07-11	36.300	36.310	35.660	36.000	26.447	289,818
2022-07-08	36.270	36.870	36.170	36.340	26.697	271,004
2022-07-07	36.200	36.690	36.100	36.250	26.631	314,874
2022-07-06	36.740	37.070	36.240	36.450	26.778	352,134
2022-07-05	37.020	37.480	36.700	36.920	27.123	427,383
2022-07-04	37.520	37.520	36.680	37.180	27.314	366,201
2022-07-01	38.360	38.660	37.250	37.400	27.476	645,732
2022-06-30	36.810	38.750	36.730	38.140	28.019	1,590,165
2022-06-29	36.510	37.480	36.500	36.970	27.160	975,483
2022-06-28	36.380	36.640	36.320	36.620	26.903	470,232
2022-06-27	36.580	36.660	36.200	36.430	26.763	301,941
2022-06-24	35.780	36.500	35.780	36.380	26.726	361,692
2022-06-23	35.880	36.010	35.510	35.980	26.433	291,741
2022-06-22	36.440	36.440	35.600	35.620	26.168	500,986
2022-06-21	36.790	36.790	36.110	36.350	26.704	575,856
2022-06-20	58.900	60.200	58.900	60.040	26.576	776,669
2022-06-17	59.000	59.530	58.550	59.350	26.270	557,928
2022-06-16	59.400	59.780	59.070	59.490	26.332	475,670
2022-06-15	60.290	60.290	59.000	59.410	26.297	742,497
2022-06-14	59.790	61.140	57.680	59.360	26.275	1,599,268
2022-06-13	58.900	59.500	58.620	59.400	26.293	764,190
2022-06-10	57.540	59.640	57.300	59.480	26.328	810,216
2022-06-09	58.880	58.880	57.880	57.940	25.646	511,704
2022-06-08	59.210	59.900	58.380	58.950	26.093	407,592
2022-06-07	60.150	60.300	59.210	59.550	26.359	523,368
2022-06-06	59.030	60.280	58.900	60.160	26.629	621,162
2022-06-02	57.510	59.330	57.510	59.090	26.155	438,838
2022-06-01	57.450	58.680	57.310	58.200	25.761	399,762
2022-05-31	57.770	57.990	56.390	57.770	25.571	431,784
2022-05-30	57.610	57.610	56.600	57.110	25.279	312,768
2022-05-27	56.930	57.420	56.530	57.050	25.252	255,528
2022-05-26	56.750	57.500	56.100	56.920	25.195	242,585
2022-05-25	55.500	57.000	55.500	56.740	25.115	292,896
2022-05-24	59.150	59.330	55.600	55.600	24.610	754,915
2022-05-23	59.300	59.380	58.900	59.150	26.182	299,376
2022-05-20	58.760	59.330	58.220	59.200	26.204	335,664
2022-05-19	57.200	58.770	57.190	58.750	26.005	248,052
2022-05-18	58.040	59.000	57.750	58.300	25.806	266,112
2022-05-17	59.110	59.110	57.580	58.330	25.819	395,064
2022-05-16	59.110	59.460	58.610	59.100	26.160	395,928
2022-05-13	58.880	59.090	58.300	58.650	25.961	381,540
2022-05-12	57.580	58.980	57.580	58.740	26.000	571,104
2022-05-11	58.890	59.550	58.300	58.370	25.837	1,011,873

← NewerPage 18 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.