Shanghai Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.800	3.810	3.740	3.760	3.760	15,954,980
2023-10-31	3.760	3.810	3.690	3.790	3.790	20,886,264
2023-10-30	3.760	3.800	3.710	3.770	3.770	21,330,583
2023-10-27	3.700	3.750	3.680	3.740	3.740	11,581,430
2023-10-26	3.720	3.730	3.640	3.700	3.700	10,867,458
2023-10-25	3.760	3.810	3.720	3.740	3.740	15,214,957
2023-10-24	3.620	3.770	3.620	3.740	3.740	14,027,968
2023-10-23	3.670	3.710	3.590	3.640	3.640	13,451,384
2023-10-20	3.620	3.740	3.580	3.700	3.700	15,538,380
2023-10-19	3.620	3.690	3.620	3.620	3.620	11,935,389
2023-10-18	3.710	3.720	3.630	3.640	3.640	12,805,014
2023-10-17	3.730	3.740	3.680	3.710	3.710	11,173,462
2023-10-16	3.730	3.790	3.690	3.710	3.710	11,049,503
2023-10-13	3.800	3.810	3.730	3.740	3.740	11,813,434
2023-10-12	3.770	3.840	3.770	3.820	3.820	11,105,835
2023-10-11	3.770	3.820	3.760	3.790	3.790	11,896,343
2023-10-10	3.770	3.830	3.760	3.770	3.770	10,560,147
2023-10-09	3.900	3.910	3.770	3.790	3.790	16,841,730
2023-09-28	3.910	3.950	3.900	3.910	3.910	9,529,077
2023-09-27	3.940	3.970	3.910	3.920	3.920	9,881,304
2023-09-26	3.970	4.010	3.950	3.950	3.950	10,171,800
2023-09-25	4.080	4.080	3.960	3.970	3.970	14,739,388
2023-09-22	4.030	4.090	4.010	4.080	4.080	13,190,430
2023-09-21	4.020	4.090	4.000	4.020	4.020	14,282,331
2023-09-20	4.030	4.070	4.000	4.020	4.020	13,473,911
2023-09-19	4.050	4.100	4.030	4.030	4.030	21,064,985
2023-09-18	4.110	4.120	3.990	4.030	4.030	22,838,692
2023-09-15	4.100	4.160	4.090	4.150	4.150	19,229,867
2023-09-14	4.110	4.130	4.050	4.080	4.080	15,242,073
2023-09-13	4.120	4.170	4.090	4.100	4.100	18,100,450
2023-09-12	4.140	4.150	4.110	4.130	4.130	16,389,650
2023-09-11	4.140	4.160	4.080	4.140	4.140	17,610,080
2023-09-08	4.130	4.160	4.080	4.140	4.140	15,907,480
2023-09-07	4.200	4.290	4.110	4.130	4.130	24,392,441
2023-09-06	4.120	4.260	4.080	4.220	4.220	28,203,851
2023-09-05	4.280	4.300	4.110	4.130	4.130	26,538,242
2023-09-04	4.310	4.410	4.260	4.290	4.290	31,882,767
2023-09-01	4.500	4.540	4.250	4.280	4.280	36,772,872
2023-08-31	4.670	4.720	4.400	4.410	4.410	38,116,295
2023-08-30	4.800	4.800	4.650	4.690	4.690	40,136,620
2023-08-29	4.600	4.840	4.550	4.830	4.830	58,129,130
2023-08-28	4.700	4.760	4.530	4.580	4.580	66,740,463
2023-08-25	4.400	4.490	4.330	4.400	4.400	23,841,986
2023-08-24	4.490	4.520	4.340	4.380	4.380	23,642,000
2023-08-23	4.530	4.560	4.450	4.460	4.460	18,248,569
2023-08-22	4.470	4.560	4.450	4.520	4.520	21,213,479
2023-08-21	4.610	4.650	4.460	4.500	4.500	32,725,937
2023-08-18	4.740	4.850	4.580	4.610	4.610	31,721,903
2023-08-17	4.730	4.820	4.670	4.740	4.740	31,871,792
2023-08-16	4.610	4.850	4.560	4.770	4.770	45,023,450
2023-08-15	4.640	4.690	4.570	4.610	4.610	25,675,629
2023-08-14	4.640	4.670	4.550	4.640	4.640	42,039,673
2023-08-11	4.810	4.880	4.630	4.800	4.800	69,117,232
2023-08-10	4.730	4.840	4.680	4.730	4.730	30,575,659
2023-08-09	4.720	4.850	4.680	4.750	4.750	50,030,305
2023-08-08	4.840	4.860	4.680	4.720	4.720	47,869,894
2023-08-07	4.920	4.950	4.800	4.850	4.850	78,131,499
2023-08-04	5.300	5.300	5.030	5.050	5.050	114,999,902
2023-08-03	5.000	5.250	4.900	5.240	5.240	127,420,272
2023-08-02	4.920	5.210	4.900	5.030	5.030	108,504,017

← NewerPage 13 of 21 · 1,212 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.