Shanghai Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.320	5.470	4.980	5.070	5.070	178,788,195
2023-07-31	4.680	5.070	4.660	5.070	5.070	43,259,363
2023-07-28	4.460	4.630	4.430	4.610	4.610	63,556,948
2023-07-27	4.450	4.570	4.350	4.490	4.470	59,254,242
2023-07-26	4.490	4.680	4.440	4.570	4.550	104,503,048
2023-07-25	4.300	4.600	4.290	4.560	4.540	94,170,542
2023-07-24	4.310	4.310	4.080	4.190	4.171	59,379,316
2023-07-21	4.080	4.220	4.070	4.210	4.191	53,627,807
2023-07-20	4.110	4.180	4.070	4.090	4.072	30,821,732
2023-07-19	4.040	4.150	4.040	4.110	4.092	36,799,259
2023-07-18	4.070	4.100	4.000	4.070	4.052	21,904,123
2023-07-17	4.000	4.100	3.960	4.090	4.072	31,797,725
2023-07-14	4.080	4.080	3.980	4.040	4.022	27,767,604
2023-07-13	3.880	4.140	3.870	4.090	4.072	50,705,574
2023-07-12	4.040	4.060	3.860	3.880	3.863	38,824,515
2023-07-11	4.200	4.280	3.980	4.020	4.002	62,057,754
2023-07-10	4.150	4.250	4.060	4.090	4.072	62,304,328
2023-07-07	3.920	4.350	3.910	4.150	4.132	93,446,774
2023-07-06	3.850	3.970	3.850	3.950	3.932	15,282,448
2023-07-05	3.900	3.930	3.850	3.880	3.863	9,984,857
2023-07-04	3.970	3.970	3.850	3.890	3.873	15,506,322
2023-07-03	3.930	3.980	3.910	3.960	3.942	16,530,131
2023-06-30	3.950	4.020	3.930	3.950	3.932	17,515,759
2023-06-29	4.040	4.040	3.900	3.920	3.903	17,034,874
2023-06-28	4.000	4.060	3.930	4.020	4.002	24,237,317
2023-06-27	3.770	4.000	3.760	3.970	3.952	25,677,456
2023-06-26	3.870	3.880	3.750	3.760	3.743	17,580,481
2023-06-21	3.980	4.020	3.890	3.910	3.893	15,013,400
2023-06-20	4.090	4.090	3.970	3.990	3.972	15,573,210
2023-06-19	4.190	4.200	4.050	4.070	4.052	20,383,262
2023-06-16	4.200	4.260	4.160	4.180	4.161	16,116,868
2023-06-15	4.220	4.270	4.170	4.200	4.181	14,277,483
2023-06-14	4.300	4.350	4.180	4.210	4.191	19,410,694
2023-06-13	4.260	4.370	4.250	4.270	4.251	23,536,814
2023-06-12	4.230	4.310	4.170	4.240	4.221	33,769,354
2023-06-09	4.360	4.420	4.250	4.300	4.281	50,682,045
2023-06-08	4.240	4.400	4.220	4.350	4.331	50,555,213
2023-06-07	4.160	4.340	4.130	4.270	4.251	50,154,856
2023-06-06	4.060	4.290	4.030	4.180	4.161	51,267,622
2023-06-05	4.070	4.080	3.950	4.060	4.042	34,808,325
2023-06-02	3.860	4.150	3.860	4.130	4.112	47,338,243
2023-06-01	3.860	3.910	3.790	3.860	3.843	17,524,600
2023-05-31	3.830	3.920	3.820	3.860	3.843	19,472,588
2023-05-30	3.790	3.860	3.720	3.850	3.833	17,307,540
2023-05-29	3.810	3.850	3.770	3.790	3.773	14,228,040
2023-05-26	3.840	3.860	3.770	3.840	3.823	11,272,568
2023-05-25	3.830	3.850	3.790	3.840	3.823	13,151,106
2023-05-24	3.870	3.910	3.810	3.830	3.813	16,669,535
2023-05-23	3.910	3.980	3.890	3.890	3.873	19,853,760
2023-05-22	3.980	3.980	3.890	3.930	3.913	22,708,100
2023-05-19	4.040	4.070	3.930	3.980	3.962	21,245,164
2023-05-18	4.100	4.120	4.040	4.070	4.052	19,935,933
2023-05-17	4.130	4.160	4.020	4.100	4.082	25,175,406
2023-05-16	4.340	4.390	4.120	4.160	4.142	31,088,473
2023-05-15	4.470	4.480	4.130	4.310	4.291	63,898,615
2023-05-12	4.300	4.740	4.270	4.390	4.370	88,339,707
2023-05-11	4.160	4.430	4.140	4.310	4.291	58,255,400
2023-05-10	4.240	4.270	4.080	4.140	4.122	44,414,251
2023-05-09	4.390	4.460	4.200	4.230	4.211	83,354,082
2023-05-08	4.480	4.500	4.260	4.460	4.440	106,547,632

← NewerPage 14 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.