Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	79.020	79.670	77.700	79.030	34.981	992,262
2022-02-07	76.500	79.350	76.450	78.880	34.915	1,217,160
2022-01-28	76.020	76.700	75.350	75.870	33.583	373,206
2022-01-27	76.790	76.940	75.490	75.520	33.428	589,680
2022-01-26	76.000	77.450	76.000	76.800	33.994	323,568
2022-01-25	78.440	78.660	76.290	76.350	33.795	728,784
2022-01-24	78.440	78.860	78.120	78.300	34.658	352,101
2022-01-21	80.890	81.430	78.500	78.500	34.747	1,146,858
2022-01-20	82.730	82.750	80.900	80.900	35.809	1,077,086
2022-01-19	81.950	83.250	81.800	82.840	36.668	1,164,188
2022-01-18	81.980	82.910	81.260	82.280	36.420	827,150
2022-01-17	80.900	82.500	80.900	82.000	36.296	637,977
2022-01-14	82.030	82.070	80.870	80.990	35.849	666,576
2022-01-13	82.280	82.910	81.980	82.070	36.327	547,776
2022-01-12	81.900	82.540	81.900	82.280	36.420	487,622
2022-01-11	82.620	83.580	82.000	82.020	36.305	737,378
2022-01-10	82.000	83.420	80.890	82.820	36.659	935,910
2022-01-07	81.400	82.600	81.130	81.650	36.141	760,536
2022-01-06	80.710	81.720	80.600	81.220	35.951	477,619
2022-01-05	81.700	81.810	80.540	80.940	35.827	613,656
2022-01-04	81.280	81.920	81.100	81.750	36.185	490,773
2021-12-31	81.140	81.470	81.040	81.290	35.982	376,272
2021-12-30	82.280	82.280	81.010	81.130	35.911	419,256
2021-12-29	81.280	81.490	80.950	80.960	35.836	312,292
2021-12-28	81.050	81.450	81.000	81.280	35.977	294,408
2021-12-27	80.850	81.600	80.560	81.210	35.946	451,656
2021-12-24	82.140	82.620	80.840	80.850	35.787	692,496
2021-12-23	82.650	82.910	82.080	82.150	36.362	667,872
2021-12-22	82.900	84.190	82.420	83.330	36.885	1,038,854
2021-12-21	81.340	83.280	80.950	82.900	36.694	756,637
2021-12-20	81.490	83.000	81.090	82.540	36.535	683,873
2021-12-17	82.770	83.500	81.630	81.670	36.150	741,096
2021-12-16	83.200	83.450	82.700	83.000	36.739	723,401
2021-12-15	82.990	83.830	82.520	83.200	36.827	886,705
2021-12-14	82.680	83.300	82.000	82.730	36.619	900,717
2021-12-13	80.970	83.260	80.970	83.000	36.739	1,973,695
2021-12-10	79.970	81.590	79.800	81.120	35.907	1,081,296
2021-12-09	79.740	80.300	79.540	80.030	35.424	551,774
2021-12-08	79.950	79.950	79.330	79.780	35.313	446,357
2021-12-07	80.000	80.350	79.400	79.800	35.322	497,880
2021-12-06	80.490	80.600	79.800	79.990	35.406	492,912
2021-12-03	80.080	80.940	79.800	80.610	35.681	517,099
2021-12-02	81.280	81.970	80.010	80.060	35.437	700,272
2021-12-01	80.890	81.670	80.490	81.230	35.955	606,744
2021-11-30	80.260	81.280	80.020	81.100	35.898	867,885
2021-11-29	79.500	80.390	79.020	79.990	35.406	503,290
2021-11-26	80.810	80.920	80.350	80.400	35.588	590,976
2021-11-25	81.810	81.810	80.510	80.930	35.822	662,256
2021-11-24	79.480	81.410	79.320	81.120	35.907	1,304,646
2021-11-23	79.700	79.700	79.160	79.480	35.181	526,824
2021-11-22	79.510	79.620	79.100	79.390	35.141	379,617
2021-11-19	79.000	79.490	78.600	79.270	35.088	385,560
2021-11-18	80.110	80.260	78.810	78.860	34.906	632,016
2021-11-17	79.180	80.330	79.020	80.000	35.411	436,536
2021-11-16	81.000	81.190	79.580	79.580	35.225	713,664
2021-11-15	81.270	81.300	79.890	80.550	35.654	807,408
2021-11-12	79.550	80.060	78.590	79.820	35.331	849,960
2021-11-11	78.090	79.500	78.090	79.220	35.066	798,552
2021-11-10	78.270	78.320	77.500	78.090	34.565	424,656
2021-11-09	77.680	78.480	77.420	78.270	34.645	466,886

← NewerPage 20 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.