Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.510 | 3.860 | 3.480 | 3.860 | 3.860 | 73,446,565 |
| 2024-01-24 | 3.290 | 3.520 | 3.290 | 3.510 | 3.510 | 42,607,052 |
| 2024-01-23 | 3.150 | 3.350 | 3.100 | 3.270 | 3.270 | 23,063,956 |
| 2024-01-22 | 3.330 | 3.340 | 3.120 | 3.160 | 3.160 | 14,717,576 |
| 2024-01-19 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 10,394,342 |
| 2024-01-18 | 3.370 | 3.400 | 3.240 | 3.360 | 3.360 | 19,996,901 |
| 2024-01-17 | 3.480 | 3.490 | 3.390 | 3.390 | 3.390 | 11,719,271 |
| 2024-01-16 | 3.520 | 3.550 | 3.430 | 3.480 | 3.480 | 16,312,133 |
| 2024-01-15 | 3.500 | 3.550 | 3.450 | 3.520 | 3.520 | 13,305,302 |
| 2024-01-12 | 3.470 | 3.560 | 3.450 | 3.500 | 3.500 | 16,683,770 |
| 2024-01-11 | 3.450 | 3.500 | 3.410 | 3.490 | 3.490 | 13,594,696 |
| 2024-01-10 | 3.460 | 3.480 | 3.410 | 3.430 | 3.430 | 13,029,286 |
| 2024-01-09 | 3.470 | 3.510 | 3.430 | 3.470 | 3.470 | 15,697,567 |
| 2024-01-08 | 3.590 | 3.630 | 3.430 | 3.440 | 3.440 | 25,542,204 |
| 2024-01-05 | 3.560 | 3.660 | 3.530 | 3.560 | 3.560 | 29,891,261 |
| 2024-01-04 | 3.570 | 3.780 | 3.560 | 3.610 | 3.610 | 39,465,513 |
| 2024-01-03 | 3.470 | 3.800 | 3.460 | 3.620 | 3.620 | 55,259,291 |
| 2024-01-02 | 3.490 | 3.490 | 3.420 | 3.450 | 3.450 | 16,608,748 |
| 2023-12-29 | 3.510 | 3.550 | 3.470 | 3.490 | 3.490 | 21,968,965 |
| 2023-12-28 | 3.410 | 3.540 | 3.380 | 3.530 | 3.530 | 22,280,529 |
| 2023-12-27 | 3.410 | 3.460 | 3.380 | 3.440 | 3.440 | 15,551,691 |
| 2023-12-26 | 3.470 | 3.490 | 3.420 | 3.420 | 3.420 | 20,240,283 |
| 2023-12-25 | 3.640 | 3.640 | 3.470 | 3.500 | 3.500 | 30,315,223 |
| 2023-12-22 | 3.700 | 3.730 | 3.610 | 3.630 | 3.630 | 38,799,793 |
| 2023-12-21 | 3.560 | 3.830 | 3.510 | 3.750 | 3.750 | 65,366,120 |
| 2023-12-20 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 27,318,690 |
| 2023-12-19 | 3.770 | 3.800 | 3.620 | 3.670 | 3.670 | 47,873,121 |
| 2023-12-18 | 3.850 | 3.940 | 3.750 | 3.790 | 3.790 | 94,480,995 |
| 2023-12-15 | 3.720 | 3.950 | 3.700 | 3.950 | 3.950 | 89,803,060 |
| 2023-12-14 | 3.550 | 3.640 | 3.540 | 3.590 | 3.590 | 11,685,345 |
| 2023-12-13 | 3.590 | 3.620 | 3.530 | 3.540 | 3.540 | 13,798,241 |
| 2023-12-12 | 3.470 | 3.620 | 3.420 | 3.620 | 3.620 | 21,929,881 |
| 2023-12-11 | 3.510 | 3.510 | 3.410 | 3.480 | 3.480 | 19,312,413 |
| 2023-12-08 | 3.600 | 3.610 | 3.520 | 3.520 | 3.520 | 15,705,584 |
| 2023-12-07 | 3.560 | 3.620 | 3.550 | 3.600 | 3.600 | 13,313,600 |
| 2023-12-06 | 3.540 | 3.600 | 3.530 | 3.560 | 3.560 | 10,166,430 |
| 2023-12-05 | 3.600 | 3.620 | 3.540 | 3.540 | 3.540 | 12,682,060 |
| 2023-12-04 | 3.680 | 3.690 | 3.580 | 3.590 | 3.590 | 15,893,000 |
| 2023-12-01 | 3.630 | 3.680 | 3.590 | 3.680 | 3.680 | 12,385,419 |
| 2023-11-30 | 3.650 | 3.670 | 3.600 | 3.640 | 3.640 | 11,974,872 |
| 2023-11-29 | 3.760 | 3.760 | 3.630 | 3.630 | 3.630 | 20,287,490 |
| 2023-11-28 | 3.770 | 3.820 | 3.740 | 3.750 | 3.750 | 16,895,404 |
| 2023-11-27 | 3.880 | 3.890 | 3.730 | 3.770 | 3.770 | 32,548,308 |
| 2023-11-24 | 3.910 | 3.980 | 3.880 | 3.890 | 3.890 | 24,637,398 |
| 2023-11-23 | 3.850 | 3.940 | 3.750 | 3.910 | 3.910 | 33,768,758 |
| 2023-11-22 | 3.790 | 3.930 | 3.790 | 3.850 | 3.850 | 29,397,445 |
| 2023-11-21 | 3.700 | 3.870 | 3.700 | 3.810 | 3.810 | 32,796,252 |
| 2023-11-20 | 3.680 | 3.720 | 3.670 | 3.690 | 3.690 | 11,505,662 |
| 2023-11-17 | 3.690 | 3.720 | 3.640 | 3.660 | 3.660 | 12,235,209 |
| 2023-11-16 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 12,650,960 |
| 2023-11-15 | 3.790 | 3.800 | 3.710 | 3.740 | 3.740 | 15,791,648 |
| 2023-11-14 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 18,747,281 |
| 2023-11-13 | 3.680 | 3.700 | 3.630 | 3.700 | 3.700 | 13,704,027 |
| 2023-11-10 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 17,526,544 |
| 2023-11-09 | 3.750 | 3.820 | 3.690 | 3.710 | 3.710 | 21,734,695 |
| 2023-11-08 | 3.720 | 3.780 | 3.700 | 3.720 | 3.720 | 17,291,168 |
| 2023-11-07 | 3.740 | 3.760 | 3.670 | 3.720 | 3.720 | 19,611,802 |
| 2023-11-06 | 3.680 | 3.750 | 3.660 | 3.750 | 3.750 | 23,452,773 |
| 2023-11-03 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 17,720,800 |
| 2023-11-02 | 3.740 | 3.770 | 3.680 | 3.730 | 3.730 | 12,445,597 |
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.