Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.020 | 4.330 | 4.010 | 4.330 | 4.311 | 80,049,245 |
| 2023-05-04 | 3.660 | 3.940 | 3.650 | 3.940 | 3.922 | 32,382,081 |
| 2023-04-28 | 3.450 | 3.590 | 3.450 | 3.580 | 3.564 | 10,043,290 |
| 2023-04-27 | 3.420 | 3.470 | 3.420 | 3.450 | 3.435 | 7,516,574 |
| 2023-04-26 | 3.450 | 3.450 | 3.370 | 3.430 | 3.415 | 6,737,180 |
| 2023-04-25 | 3.480 | 3.510 | 3.370 | 3.440 | 3.425 | 9,737,196 |
| 2023-04-24 | 3.520 | 3.540 | 3.440 | 3.490 | 3.475 | 9,560,732 |
| 2023-04-21 | 3.610 | 3.610 | 3.520 | 3.520 | 3.504 | 9,289,755 |
| 2023-04-20 | 3.580 | 3.600 | 3.520 | 3.590 | 3.574 | 6,903,282 |
| 2023-04-19 | 3.640 | 3.650 | 3.560 | 3.570 | 3.554 | 9,290,550 |
| 2023-04-18 | 3.670 | 3.690 | 3.620 | 3.630 | 3.614 | 9,536,680 |
| 2023-04-17 | 3.650 | 3.690 | 3.640 | 3.660 | 3.644 | 8,719,354 |
| 2023-04-14 | 3.700 | 3.740 | 3.650 | 3.670 | 3.654 | 11,429,307 |
| 2023-04-13 | 3.660 | 3.740 | 3.620 | 3.720 | 3.703 | 14,936,963 |
| 2023-04-12 | 3.620 | 3.660 | 3.600 | 3.650 | 3.634 | 14,033,423 |
| 2023-04-11 | 3.540 | 3.610 | 3.510 | 3.590 | 3.574 | 9,617,789 |
| 2023-04-10 | 3.570 | 3.600 | 3.530 | 3.540 | 3.524 | 8,829,124 |
| 2023-04-07 | 3.510 | 3.600 | 3.500 | 3.590 | 3.574 | 9,596,850 |
| 2023-04-06 | 3.570 | 3.580 | 3.500 | 3.510 | 3.494 | 9,461,433 |
| 2023-04-04 | 3.630 | 3.650 | 3.560 | 3.570 | 3.554 | 11,024,782 |
| 2023-04-03 | 3.500 | 3.690 | 3.470 | 3.630 | 3.614 | 18,606,223 |
| 2023-03-31 | 3.450 | 3.510 | 3.440 | 3.500 | 3.484 | 7,368,728 |
| 2023-03-30 | 3.480 | 3.510 | 3.450 | 3.470 | 3.455 | 8,800,571 |
| 2023-03-29 | 3.570 | 3.570 | 3.480 | 3.480 | 3.465 | 13,271,840 |
| 2023-03-28 | 3.580 | 3.620 | 3.540 | 3.540 | 3.524 | 10,526,949 |
| 2023-03-27 | 3.630 | 3.650 | 3.520 | 3.530 | 3.514 | 11,249,300 |
| 2023-03-24 | 3.600 | 3.670 | 3.570 | 3.640 | 3.624 | 10,494,310 |
| 2023-03-23 | 3.610 | 3.610 | 3.570 | 3.590 | 3.574 | 4,994,779 |
| 2023-03-22 | 3.580 | 3.620 | 3.570 | 3.610 | 3.594 | 6,468,467 |
| 2023-03-21 | 3.600 | 3.650 | 3.560 | 3.570 | 3.554 | 7,743,001 |
| 2023-03-20 | 3.560 | 3.650 | 3.560 | 3.600 | 3.584 | 11,222,085 |
| 2023-03-17 | 3.540 | 3.590 | 3.530 | 3.560 | 3.544 | 5,470,046 |
| 2023-03-16 | 3.550 | 3.590 | 3.520 | 3.540 | 3.524 | 5,569,630 |
| 2023-03-15 | 3.520 | 3.580 | 3.510 | 3.570 | 3.554 | 7,312,337 |
| 2023-03-14 | 3.540 | 3.540 | 3.460 | 3.490 | 3.475 | 7,562,421 |
| 2023-03-13 | 3.530 | 3.560 | 3.490 | 3.540 | 3.524 | 5,841,580 |
| 2023-03-10 | 3.560 | 3.560 | 3.490 | 3.520 | 3.504 | 6,508,789 |
| 2023-03-09 | 3.590 | 3.600 | 3.530 | 3.560 | 3.544 | 5,519,401 |
| 2023-03-08 | 3.560 | 3.590 | 3.550 | 3.580 | 3.564 | 4,567,959 |
| 2023-03-07 | 3.620 | 3.630 | 3.560 | 3.560 | 3.544 | 9,254,185 |
| 2023-03-06 | 3.690 | 3.720 | 3.610 | 3.620 | 3.604 | 10,774,672 |
| 2023-03-03 | 3.640 | 3.710 | 3.640 | 3.700 | 3.684 | 6,546,470 |
| 2023-03-02 | 3.680 | 3.690 | 3.650 | 3.660 | 3.644 | 6,877,671 |
| 2023-03-01 | 3.660 | 3.700 | 3.630 | 3.680 | 3.664 | 9,551,911 |
| 2023-02-28 | 3.600 | 3.660 | 3.580 | 3.650 | 3.634 | 7,664,750 |
| 2023-02-27 | 3.630 | 3.630 | 3.570 | 3.580 | 3.564 | 6,810,380 |
| 2023-02-24 | 3.660 | 3.670 | 3.600 | 3.630 | 3.614 | 6,133,300 |
| 2023-02-23 | 3.660 | 3.700 | 3.630 | 3.650 | 3.634 | 6,811,925 |
| 2023-02-22 | 3.640 | 3.680 | 3.640 | 3.650 | 3.634 | 6,115,830 |
| 2023-02-21 | 3.700 | 3.720 | 3.630 | 3.650 | 3.634 | 10,046,801 |
| 2023-02-20 | 3.590 | 3.640 | 3.540 | 3.630 | 3.614 | 8,382,295 |
| 2023-02-17 | 3.580 | 3.650 | 3.570 | 3.590 | 3.574 | 8,395,476 |
| 2023-02-16 | 3.640 | 3.700 | 3.560 | 3.590 | 3.574 | 9,286,363 |
| 2023-02-15 | 3.660 | 3.670 | 3.600 | 3.630 | 3.614 | 9,445,563 |
| 2023-02-14 | 3.680 | 3.730 | 3.660 | 3.670 | 3.654 | 8,353,149 |
| 2023-02-13 | 3.700 | 3.740 | 3.680 | 3.700 | 3.684 | 13,458,761 |
| 2023-02-10 | 3.610 | 3.750 | 3.580 | 3.730 | 3.713 | 19,670,542 |
| 2023-02-09 | 3.600 | 3.610 | 3.550 | 3.580 | 3.564 | 9,650,084 |
| 2023-02-08 | 3.580 | 3.640 | 3.570 | 3.580 | 3.564 | 11,226,543 |
| 2023-02-07 | 3.510 | 3.580 | 3.500 | 3.570 | 3.554 | 13,001,879 |
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.