Shanghai Urban Architecture Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 77.680 | 78.480 | 77.420 | 78.270 | 34.645 | 466,886 |
| 2021-11-08 | 77.100 | 77.770 | 77.010 | 77.380 | 34.251 | 292,248 |
| 2021-11-05 | 76.970 | 77.770 | 76.970 | 77.220 | 34.180 | 444,528 |
| 2021-11-04 | 77.720 | 78.180 | 77.120 | 77.410 | 34.264 | 547,560 |
| 2021-11-03 | 75.970 | 79.450 | 75.810 | 78.100 | 34.570 | 893,449 |
| 2021-11-02 | 76.680 | 77.600 | 75.320 | 75.450 | 33.397 | 719,712 |
| 2021-11-01 | 75.410 | 77.150 | 75.410 | 77.000 | 34.083 | 507,168 |
| 2021-10-29 | 75.810 | 77.120 | 75.680 | 76.520 | 33.870 | 437,400 |
| 2021-10-28 | 78.200 | 78.630 | 75.510 | 75.680 | 33.499 | 1,018,012 |
| 2021-10-27 | 80.600 | 80.630 | 78.600 | 78.790 | 34.875 | 1,101,600 |
| 2021-10-26 | 81.870 | 81.890 | 81.300 | 81.440 | 36.048 | 460,296 |
| 2021-10-25 | 81.860 | 82.080 | 81.400 | 81.600 | 36.119 | 467,069 |
| 2021-10-22 | 81.950 | 83.200 | 81.290 | 82.390 | 36.469 | 642,461 |
| 2021-10-21 | 81.890 | 82.150 | 81.600 | 82.050 | 36.318 | 523,229 |
| 2021-10-20 | 82.600 | 82.630 | 81.850 | 81.900 | 36.252 | 425,736 |
| 2021-10-19 | 82.200 | 82.600 | 82.200 | 82.370 | 36.460 | 419,675 |
| 2021-10-18 | 82.900 | 83.280 | 82.000 | 82.200 | 36.385 | 411,264 |
| 2021-10-15 | 82.680 | 82.990 | 82.430 | 82.630 | 36.575 | 291,699 |
| 2021-10-14 | 82.790 | 83.000 | 82.290 | 82.620 | 36.570 | 361,899 |
← NewerPage 21 of 21 · 1,219 trading days
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.