Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	55.510	58.900	55.320	58.850	26.049	1,317,327
2022-05-09	55.380	56.990	55.300	56.180	24.867	433,080
2022-05-06	54.910	55.470	54.390	55.140	24.407	356,616
2022-05-05	54.700	56.900	54.390	55.820	24.708	495,720
2022-04-29	52.960	55.400	52.950	54.920	24.310	646,704
2022-04-28	53.960	54.290	52.410	52.650	23.305	513,235
2022-04-27	53.740	54.800	52.000	54.480	24.115	664,634
2022-04-26	55.450	56.980	53.500	53.540	23.699	582,984
2022-04-25	58.340	58.340	54.500	54.800	24.256	675,216
2022-04-22	58.680	59.190	57.590	58.330	25.819	422,435
2022-04-21	60.600	60.820	58.590	58.690	25.978	539,352
2022-04-20	61.270	61.890	60.360	60.730	26.881	372,816
2022-04-19	60.400	61.440	60.400	61.130	27.058	257,904
2022-04-18	60.500	61.400	59.600	61.050	27.023	308,283
2022-04-15	62.030	62.590	61.030	61.030	27.014	519,585
2022-04-14	63.340	63.340	62.550	62.620	27.718	285,336
2022-04-13	63.960	63.960	62.440	62.540	27.682	503,928
2022-04-12	63.170	64.480	63.000	64.360	28.488	367,487
2022-04-11	66.710	67.000	63.440	63.660	28.178	992,952
2022-04-08	66.680	69.000	66.530	67.520	29.887	732,458
2022-04-07	68.980	68.980	67.180	67.210	29.749	1,517,724
2022-04-06	70.030	71.460	70.000	70.850	31.361	358,793
2022-04-01	70.100	70.680	69.860	70.530	31.219	356,834
2022-03-31	69.790	71.800	69.510	70.580	31.241	624,024
2022-03-30	69.490	69.920	69.200	69.820	30.905	289,394
2022-03-29	69.730	70.070	69.030	69.080	30.577	341,496
2022-03-28	70.070	70.230	68.680	69.800	30.896	277,344
2022-03-25	71.000	71.000	69.830	69.830	30.909	423,731
2022-03-24	71.080	71.100	70.320	70.380	31.153	417,960
2022-03-23	72.120	72.470	71.400	71.650	31.715	333,720
2022-03-22	71.690	72.580	71.350	72.030	31.883	370,872
2022-03-21	72.150	72.550	71.620	72.140	31.932	519,912
2022-03-18	70.010	72.700	69.770	72.330	32.016	827,843
2022-03-17	70.320	71.260	70.320	70.350	31.139	482,112
2022-03-16	69.600	69.990	67.990	69.730	30.865	577,296
2022-03-15	71.170	71.900	68.800	68.800	30.453	585,144
2022-03-14	72.040	72.480	71.110	71.180	31.507	380,093
2022-03-11	71.410	72.700	70.520	72.550	32.113	440,009
2022-03-10	73.880	74.150	73.000	73.000	32.312	386,741
2022-03-09	75.000	75.900	70.420	72.770	32.211	656,443
2022-03-08	76.700	77.050	75.010	75.030	33.211	522,936
2022-03-07	77.200	77.440	76.540	76.790	33.990	316,584
2022-03-04	77.360	77.750	77.030	77.270	34.202	384,527
2022-03-03	77.800	77.860	77.260	77.540	34.322	433,008
2022-03-02	76.670	77.700	76.310	77.420	34.269	331,056
2022-03-01	76.230	77.210	76.230	77.040	34.101	395,712
2022-02-28	76.810	76.810	75.850	76.410	33.822	471,744
2022-02-25	77.360	77.960	77.000	77.010	34.087	463,352
2022-02-24	78.210	79.200	76.060	76.400	33.817	958,104
2022-02-23	78.350	78.720	78.150	78.590	34.787	537,593
2022-02-22	79.080	79.440	78.000	78.400	34.703	715,947
2022-02-21	79.870	80.000	79.070	79.680	35.269	569,201
2022-02-18	78.000	80.230	77.810	79.980	35.402	963,647
2022-02-17	79.560	79.930	78.310	78.580	34.782	997,600
2022-02-16	77.030	79.990	76.760	79.930	35.380	1,595,600
2022-02-15	76.900	77.710	76.290	76.740	33.968	420,336
2022-02-14	77.210	77.490	76.350	76.630	33.919	514,944
2022-02-11	78.550	78.870	77.170	77.210	34.176	593,568
2022-02-10	78.640	79.800	78.580	78.880	34.915	657,936
2022-02-09	79.050	79.340	78.520	78.780	34.871	703,728

← NewerPage 19 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.