Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.970 | 3.030 | 2.960 | 3.020 | 3.007 | 5,662,626 |
| 2022-11-03 | 2.990 | 3.010 | 2.960 | 2.970 | 2.957 | 3,839,625 |
| 2022-11-02 | 2.980 | 3.020 | 2.960 | 3.010 | 2.997 | 5,105,200 |
| 2022-11-01 | 2.930 | 2.990 | 2.910 | 2.980 | 2.967 | 5,230,471 |
| 2022-10-31 | 2.890 | 2.950 | 2.880 | 2.930 | 2.917 | 5,527,600 |
| 2022-10-28 | 3.010 | 3.010 | 2.880 | 2.880 | 2.867 | 8,131,870 |
| 2022-10-27 | 2.980 | 3.030 | 2.960 | 3.010 | 2.997 | 6,638,056 |
| 2022-10-26 | 2.950 | 3.000 | 2.930 | 2.960 | 2.947 | 7,385,373 |
| 2022-10-25 | 2.960 | 2.970 | 2.890 | 2.940 | 2.927 | 8,587,260 |
| 2022-10-24 | 3.060 | 3.080 | 2.930 | 2.950 | 2.937 | 12,307,905 |
| 2022-10-21 | 3.100 | 3.120 | 3.040 | 3.050 | 3.036 | 7,191,785 |
| 2022-10-20 | 3.130 | 3.130 | 3.080 | 3.090 | 3.076 | 5,784,890 |
| 2022-10-19 | 3.140 | 3.180 | 3.120 | 3.120 | 3.106 | 5,170,620 |
| 2022-10-18 | 3.170 | 3.190 | 3.150 | 3.160 | 3.146 | 4,989,732 |
| 2022-10-17 | 3.150 | 3.180 | 3.090 | 3.170 | 3.156 | 5,698,702 |
| 2022-10-14 | 3.130 | 3.170 | 3.110 | 3.140 | 3.126 | 7,235,200 |
| 2022-10-13 | 3.150 | 3.150 | 3.080 | 3.110 | 3.096 | 5,360,435 |
| 2022-10-12 | 3.080 | 3.160 | 3.030 | 3.160 | 3.146 | 8,319,802 |
| 2022-10-11 | 3.140 | 3.150 | 3.050 | 3.080 | 3.066 | 6,554,670 |
| 2022-10-10 | 3.190 | 3.260 | 3.130 | 3.130 | 3.116 | 6,928,055 |
| 2022-09-30 | 3.170 | 3.240 | 3.130 | 3.170 | 3.156 | 6,590,691 |
| 2022-09-29 | 3.280 | 3.290 | 3.110 | 3.140 | 3.126 | 9,646,740 |
| 2022-09-28 | 3.330 | 3.340 | 3.240 | 3.240 | 3.226 | 5,894,949 |
| 2022-09-27 | 3.270 | 3.330 | 3.230 | 3.330 | 3.315 | 6,031,230 |
| 2022-09-26 | 3.370 | 3.410 | 3.260 | 3.260 | 3.246 | 8,821,180 |
| 2022-09-23 | 3.400 | 3.470 | 3.350 | 3.350 | 3.335 | 7,541,890 |
| 2022-09-22 | 3.460 | 3.500 | 3.370 | 3.380 | 3.365 | 9,074,100 |
| 2022-09-21 | 3.390 | 3.500 | 3.320 | 3.480 | 3.465 | 11,163,981 |
| 2022-09-20 | 3.420 | 3.490 | 3.360 | 3.390 | 3.375 | 12,093,944 |
| 2022-09-19 | 3.430 | 3.440 | 3.350 | 3.390 | 3.375 | 8,453,326 |
| 2022-09-16 | 3.570 | 3.570 | 3.420 | 3.430 | 3.415 | 10,092,500 |
| 2022-09-15 | 3.540 | 3.630 | 3.470 | 3.540 | 3.524 | 12,782,130 |
| 2022-09-14 | 3.510 | 3.610 | 3.500 | 3.530 | 3.514 | 9,737,466 |
| 2022-09-13 | 3.640 | 3.640 | 3.520 | 3.540 | 3.524 | 10,308,162 |
| 2022-09-09 | 3.590 | 3.650 | 3.560 | 3.620 | 3.604 | 11,782,910 |
| 2022-09-08 | 3.620 | 3.660 | 3.530 | 3.590 | 3.574 | 8,704,329 |
| 2022-09-07 | 3.600 | 3.630 | 3.530 | 3.600 | 3.584 | 19,938,305 |
| 2022-09-06 | 3.520 | 3.700 | 3.500 | 3.620 | 3.604 | 26,644,740 |
| 2022-09-05 | 3.390 | 3.510 | 3.380 | 3.500 | 3.484 | 11,640,957 |
| 2022-09-02 | 3.410 | 3.440 | 3.370 | 3.390 | 3.375 | 6,573,957 |
| 2022-09-01 | 3.360 | 3.500 | 3.360 | 3.420 | 3.405 | 11,453,632 |
| 2022-08-31 | 3.400 | 3.430 | 3.360 | 3.360 | 3.345 | 5,308,043 |
| 2022-08-30 | 3.370 | 3.420 | 3.360 | 3.410 | 3.395 | 5,665,271 |
| 2022-08-29 | 3.310 | 3.370 | 3.270 | 3.370 | 3.355 | 4,742,081 |
| 2022-08-26 | 3.320 | 3.340 | 3.300 | 3.320 | 3.305 | 3,998,633 |
| 2022-08-25 | 3.320 | 3.330 | 3.280 | 3.320 | 3.305 | 6,320,486 |
| 2022-08-24 | 3.360 | 3.380 | 3.300 | 3.310 | 3.295 | 5,906,130 |
| 2022-08-23 | 3.400 | 3.400 | 3.340 | 3.360 | 3.345 | 4,970,010 |
| 2022-08-22 | 3.380 | 3.410 | 3.350 | 3.390 | 3.375 | 6,289,674 |
| 2022-08-19 | 3.330 | 3.380 | 3.310 | 3.370 | 3.355 | 7,343,842 |
| 2022-08-18 | 3.460 | 3.470 | 3.400 | 3.400 | 3.298 | 5,881,340 |
| 2022-08-17 | 3.450 | 3.480 | 3.420 | 3.470 | 3.366 | 5,535,909 |
| 2022-08-16 | 3.380 | 3.440 | 3.380 | 3.440 | 3.337 | 6,853,345 |
| 2022-08-15 | 3.400 | 3.420 | 3.360 | 3.380 | 3.279 | 6,865,735 |
| 2022-08-12 | 3.360 | 3.400 | 3.350 | 3.390 | 3.289 | 5,984,631 |
| 2022-08-11 | 3.320 | 3.370 | 3.320 | 3.370 | 3.269 | 5,968,911 |
| 2022-08-10 | 3.340 | 3.340 | 3.300 | 3.310 | 3.211 | 4,783,500 |
| 2022-08-09 | 3.390 | 3.390 | 3.330 | 3.330 | 3.230 | 6,968,463 |
| 2022-08-08 | 3.360 | 3.460 | 3.350 | 3.370 | 3.269 | 7,969,627 |
| 2022-08-05 | 3.340 | 3.380 | 3.300 | 3.370 | 3.269 | 6,102,237 |
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.