Shanghai Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.490	2.500	2.440	2.480	2.480	5,257,533
2024-07-26	2.450	2.510	2.440	2.480	2.480	6,340,400
2024-07-25	2.400	2.470	2.380	2.450	2.450	5,716,429
2024-07-24	2.460	2.460	2.390	2.400	2.400	6,161,400
2024-07-23	2.450	2.510	2.420	2.430	2.430	6,090,830
2024-07-22	2.450	2.480	2.420	2.450	2.450	5,865,080
2024-07-19	2.480	2.500	2.450	2.470	2.470	6,712,654
2024-07-18	2.450	2.500	2.420	2.500	2.500	9,098,817
2024-07-17	2.450	2.510	2.440	2.470	2.470	8,150,010
2024-07-16	2.450	2.460	2.410	2.430	2.430	5,038,830
2024-07-15	2.510	2.510	2.420	2.440	2.440	7,810,000
2024-07-12	2.490	2.570	2.480	2.510	2.510	12,235,981
2024-07-11	2.390	2.490	2.390	2.460	2.460	10,680,693
2024-07-10	2.430	2.430	2.350	2.380	2.380	9,536,950
2024-07-09	2.430	2.480	2.380	2.460	2.460	7,946,470
2024-07-08	2.550	2.560	2.430	2.450	2.450	9,514,580
2024-07-05	2.530	2.530	2.530	2.530	2.530	0
2024-07-04	2.630	2.630	2.530	2.530	2.530	10,300,879
2024-07-03	2.600	2.680	2.590	2.650	2.650	12,560,700
2024-07-02	2.550	2.710	2.520	2.610	2.610	19,452,431
2024-07-01	2.440	2.550	2.430	2.540	2.540	10,097,011
2024-06-28	2.460	2.510	2.430	2.440	2.440	7,670,100
2024-06-27	2.500	2.540	2.460	2.460	2.460	7,403,230
2024-06-26	2.470	2.530	2.450	2.510	2.510	6,356,420
2024-06-25	2.430	2.530	2.410	2.490	2.490	10,589,630
2024-06-24	2.620	2.620	2.430	2.450	2.450	17,855,399
2024-06-21	2.660	2.700	2.620	2.630	2.630	6,137,000
2024-06-20	2.750	2.770	2.660	2.670	2.670	9,334,969
2024-06-19	2.760	2.790	2.740	2.750	2.750	4,779,701
2024-06-18	2.760	2.790	2.750	2.770	2.770	4,205,300
2024-06-17	2.780	2.820	2.760	2.770	2.770	7,406,220
2024-06-14	2.740	2.830	2.720	2.800	2.800	8,807,954
2024-06-13	2.810	2.840	2.740	2.750	2.750	8,790,848
2024-06-12	2.770	2.800	2.750	2.790	2.790	5,817,621
2024-06-11	2.770	2.820	2.710	2.770	2.770	11,305,400
2024-06-07	2.700	2.790	2.700	2.760	2.760	10,250,431
2024-06-06	2.780	2.800	2.680	2.700	2.700	13,896,231
2024-06-05	2.830	2.850	2.760	2.770	2.770	11,070,700
2024-06-04	2.820	2.890	2.770	2.860	2.860	12,019,232
2024-06-03	2.880	2.890	2.780	2.820	2.820	14,568,860
2024-05-31	2.890	2.920	2.850	2.880	2.880	12,132,850
2024-05-30	2.960	2.960	2.860	2.880	2.880	21,550,620
2024-05-29	3.010	3.090	2.940	2.980	2.980	28,838,640
2024-05-28	3.240	3.300	2.990	3.020	3.020	45,440,256
2024-05-27	3.150	3.150	3.000	3.090	3.090	22,868,361
2024-05-24	3.200	3.280	3.140	3.150	3.150	23,292,050
2024-05-23	3.340	3.360	3.190	3.250	3.250	40,902,780
2024-05-22	3.290	3.520	3.270	3.400	3.400	68,932,260
2024-05-21	3.250	3.300	3.240	3.260	3.260	20,410,101
2024-05-20	3.320	3.340	3.240	3.260	3.260	50,741,340
2024-05-17	3.190	3.430	3.150	3.400	3.400	69,945,499
2024-05-16	3.020	3.200	3.020	3.160	3.160	32,904,220
2024-05-15	2.990	3.110	2.970	3.030	3.030	20,719,111
2024-05-14	3.000	3.040	2.960	3.000	3.000	11,008,026
2024-05-13	3.030	3.050	2.980	3.000	3.000	14,388,900
2024-05-10	2.980	3.090	2.950	3.060	3.060	26,803,156
2024-05-09	2.960	3.010	2.940	2.970	2.970	12,472,267
2024-05-08	3.020	3.020	2.920	2.930	2.930	13,145,914
2024-05-07	2.990	3.050	2.950	3.030	3.030	18,091,654
2024-05-06	3.050	3.110	2.990	3.000	3.000	22,917,250

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0200 CNY
2022-08-19	0.0870 CNY
2021-07-30	0.1560 CNY
2020-07-24	0.1000 CNY
2019-07-26	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.