Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.520 | 3.550 | 3.490 | 3.500 | 3.484 | 9,462,277 |
| 2023-02-03 | 3.600 | 3.600 | 3.510 | 3.540 | 3.524 | 9,292,661 |
| 2023-02-02 | 3.620 | 3.630 | 3.540 | 3.590 | 3.574 | 12,223,590 |
| 2023-02-01 | 3.610 | 3.630 | 3.550 | 3.610 | 3.594 | 17,246,454 |
| 2023-01-31 | 3.400 | 3.630 | 3.380 | 3.630 | 3.614 | 30,039,996 |
| 2023-01-30 | 3.350 | 3.440 | 3.350 | 3.380 | 3.365 | 11,879,821 |
| 2023-01-20 | 3.270 | 3.340 | 3.260 | 3.330 | 3.315 | 8,250,930 |
| 2023-01-19 | 3.240 | 3.280 | 3.220 | 3.270 | 3.255 | 6,851,674 |
| 2023-01-18 | 3.250 | 3.280 | 3.220 | 3.260 | 3.246 | 5,486,900 |
| 2023-01-17 | 3.230 | 3.270 | 3.220 | 3.240 | 3.226 | 6,893,628 |
| 2023-01-16 | 3.280 | 3.300 | 3.230 | 3.270 | 3.255 | 9,120,013 |
| 2023-01-13 | 3.240 | 3.270 | 3.220 | 3.260 | 3.246 | 5,627,500 |
| 2023-01-12 | 3.270 | 3.280 | 3.220 | 3.240 | 3.226 | 6,083,174 |
| 2023-01-11 | 3.300 | 3.340 | 3.260 | 3.260 | 3.246 | 7,190,157 |
| 2023-01-10 | 3.360 | 3.370 | 3.270 | 3.280 | 3.265 | 7,546,797 |
| 2023-01-09 | 3.390 | 3.400 | 3.330 | 3.340 | 3.325 | 7,689,100 |
| 2023-01-06 | 3.470 | 3.510 | 3.360 | 3.380 | 3.365 | 11,769,066 |
| 2023-01-05 | 3.520 | 3.540 | 3.440 | 3.450 | 3.435 | 10,238,389 |
| 2023-01-04 | 3.420 | 3.560 | 3.420 | 3.520 | 3.504 | 11,612,440 |
| 2023-01-03 | 3.450 | 3.470 | 3.410 | 3.430 | 3.415 | 7,690,857 |
| 2022-12-30 | 3.450 | 3.490 | 3.420 | 3.440 | 3.425 | 9,110,392 |
| 2022-12-29 | 3.540 | 3.570 | 3.420 | 3.430 | 3.415 | 10,578,656 |
| 2022-12-28 | 3.580 | 3.610 | 3.520 | 3.530 | 3.514 | 9,446,800 |
| 2022-12-27 | 3.510 | 3.630 | 3.510 | 3.590 | 3.574 | 13,231,890 |
| 2022-12-26 | 3.600 | 3.600 | 3.470 | 3.500 | 3.484 | 14,345,280 |
| 2022-12-23 | 3.580 | 3.670 | 3.570 | 3.590 | 3.574 | 11,056,954 |
| 2022-12-22 | 3.700 | 3.800 | 3.590 | 3.600 | 3.584 | 18,434,522 |
| 2022-12-21 | 3.640 | 3.820 | 3.640 | 3.700 | 3.684 | 24,426,959 |
| 2022-12-20 | 3.830 | 3.830 | 3.560 | 3.640 | 3.624 | 48,354,078 |
| 2022-12-19 | 3.870 | 4.130 | 3.810 | 3.950 | 3.932 | 68,023,650 |
| 2022-12-16 | 3.660 | 3.820 | 3.660 | 3.750 | 3.733 | 22,790,925 |
| 2022-12-15 | 3.630 | 3.690 | 3.590 | 3.660 | 3.644 | 9,144,577 |
| 2022-12-14 | 3.690 | 3.700 | 3.620 | 3.630 | 3.614 | 9,258,600 |
| 2022-12-13 | 3.610 | 3.730 | 3.590 | 3.700 | 3.684 | 14,769,228 |
| 2022-12-12 | 3.680 | 3.750 | 3.600 | 3.610 | 3.594 | 14,368,580 |
| 2022-12-09 | 3.650 | 3.760 | 3.640 | 3.720 | 3.703 | 21,858,188 |
| 2022-12-08 | 3.620 | 3.690 | 3.600 | 3.650 | 3.634 | 15,297,908 |
| 2022-12-07 | 3.640 | 3.690 | 3.570 | 3.610 | 3.594 | 15,885,553 |
| 2022-12-06 | 3.740 | 3.770 | 3.630 | 3.670 | 3.654 | 19,329,287 |
| 2022-12-05 | 3.700 | 3.800 | 3.670 | 3.750 | 3.733 | 28,467,404 |
| 2022-12-02 | 3.740 | 3.750 | 3.610 | 3.710 | 3.694 | 31,940,229 |
| 2022-12-01 | 3.820 | 3.850 | 3.670 | 3.750 | 3.733 | 57,885,260 |
| 2022-11-30 | 3.980 | 4.040 | 3.710 | 3.770 | 3.753 | 88,881,595 |
| 2022-11-29 | 3.720 | 3.800 | 3.600 | 3.800 | 3.783 | 58,876,874 |
| 2022-11-28 | 3.330 | 3.470 | 3.290 | 3.450 | 3.435 | 27,045,519 |
| 2022-11-25 | 3.240 | 3.380 | 3.240 | 3.350 | 3.335 | 15,858,552 |
| 2022-11-24 | 3.240 | 3.290 | 3.200 | 3.230 | 3.216 | 9,187,147 |
| 2022-11-23 | 3.210 | 3.240 | 3.170 | 3.210 | 3.196 | 6,542,510 |
| 2022-11-22 | 3.260 | 3.280 | 3.180 | 3.190 | 3.176 | 7,514,088 |
| 2022-11-21 | 3.270 | 3.270 | 3.200 | 3.250 | 3.236 | 7,294,821 |
| 2022-11-18 | 3.320 | 3.340 | 3.270 | 3.280 | 3.265 | 7,365,274 |
| 2022-11-17 | 3.300 | 3.350 | 3.270 | 3.330 | 3.315 | 8,552,586 |
| 2022-11-16 | 3.320 | 3.340 | 3.270 | 3.290 | 3.275 | 8,630,346 |
| 2022-11-15 | 3.310 | 3.360 | 3.290 | 3.330 | 3.315 | 10,919,216 |
| 2022-11-14 | 3.330 | 3.360 | 3.270 | 3.300 | 3.285 | 18,470,332 |
| 2022-11-11 | 3.160 | 3.300 | 3.150 | 3.250 | 3.236 | 17,322,821 |
| 2022-11-10 | 3.090 | 3.140 | 3.050 | 3.110 | 3.096 | 7,369,265 |
| 2022-11-09 | 3.060 | 3.140 | 3.050 | 3.100 | 3.086 | 8,002,276 |
| 2022-11-08 | 3.070 | 3.080 | 3.040 | 3.060 | 3.046 | 4,125,069 |
| 2022-11-07 | 3.010 | 3.070 | 2.990 | 3.060 | 3.046 | 5,558,222 |
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.