Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.310 | 3.340 | 3.270 | 3.320 | 3.221 | 7,887,331 |
| 2022-08-03 | 3.360 | 3.410 | 3.300 | 3.300 | 3.201 | 8,575,489 |
| 2022-08-02 | 3.480 | 3.490 | 3.310 | 3.360 | 3.259 | 14,361,428 |
| 2022-08-01 | 3.570 | 3.580 | 3.490 | 3.500 | 3.395 | 8,347,800 |
| 2022-07-29 | 3.600 | 3.610 | 3.550 | 3.560 | 3.454 | 9,408,247 |
| 2022-07-28 | 3.570 | 3.620 | 3.540 | 3.590 | 3.483 | 9,165,257 |
| 2022-07-27 | 3.550 | 3.580 | 3.510 | 3.550 | 3.444 | 10,090,514 |
| 2022-07-26 | 3.460 | 3.560 | 3.440 | 3.550 | 3.444 | 12,105,090 |
| 2022-07-25 | 3.470 | 3.510 | 3.430 | 3.450 | 3.347 | 8,159,724 |
| 2022-07-22 | 3.450 | 3.480 | 3.400 | 3.440 | 3.337 | 6,709,987 |
| 2022-07-21 | 3.490 | 3.500 | 3.450 | 3.450 | 3.347 | 4,988,400 |
| 2022-07-20 | 3.510 | 3.510 | 3.470 | 3.480 | 3.376 | 5,706,458 |
| 2022-07-19 | 3.490 | 3.510 | 3.460 | 3.500 | 3.395 | 6,928,295 |
| 2022-07-18 | 3.360 | 3.510 | 3.360 | 3.470 | 3.366 | 11,616,662 |
| 2022-07-15 | 3.530 | 3.530 | 3.360 | 3.360 | 3.259 | 15,065,573 |
| 2022-07-14 | 3.590 | 3.610 | 3.510 | 3.520 | 3.415 | 14,201,120 |
| 2022-07-13 | 3.570 | 3.640 | 3.570 | 3.610 | 3.502 | 8,354,151 |
| 2022-07-12 | 3.590 | 3.610 | 3.560 | 3.570 | 3.463 | 9,662,001 |
| 2022-07-11 | 3.610 | 3.620 | 3.580 | 3.590 | 3.483 | 6,131,490 |
| 2022-07-08 | 3.620 | 3.640 | 3.600 | 3.610 | 3.502 | 5,058,593 |
| 2022-07-07 | 3.620 | 3.650 | 3.600 | 3.610 | 3.502 | 7,184,278 |
| 2022-07-06 | 3.680 | 3.700 | 3.600 | 3.620 | 3.512 | 9,413,623 |
| 2022-07-05 | 3.720 | 3.740 | 3.670 | 3.690 | 3.580 | 9,563,010 |
| 2022-07-04 | 3.690 | 3.720 | 3.660 | 3.710 | 3.599 | 12,600,191 |
| 2022-07-01 | 3.720 | 3.740 | 3.680 | 3.690 | 3.580 | 11,508,713 |
| 2022-06-30 | 3.740 | 3.760 | 3.690 | 3.700 | 3.589 | 15,276,109 |
| 2022-06-29 | 3.740 | 3.800 | 3.710 | 3.730 | 3.618 | 17,954,890 |
| 2022-06-28 | 3.730 | 3.750 | 3.710 | 3.730 | 3.618 | 10,510,545 |
| 2022-06-27 | 3.720 | 3.750 | 3.700 | 3.730 | 3.618 | 9,371,386 |
| 2022-06-24 | 3.750 | 3.750 | 3.700 | 3.730 | 3.618 | 9,008,034 |
| 2022-06-23 | 3.680 | 3.760 | 3.680 | 3.740 | 3.628 | 8,472,880 |
| 2022-06-22 | 3.780 | 3.780 | 3.690 | 3.700 | 3.589 | 8,570,430 |
| 2022-06-21 | 3.720 | 3.810 | 3.720 | 3.760 | 3.648 | 11,088,455 |
| 2022-06-20 | 3.710 | 3.760 | 3.710 | 3.740 | 3.628 | 12,148,505 |
| 2022-06-17 | 3.710 | 3.750 | 3.670 | 3.710 | 3.599 | 11,463,837 |
| 2022-06-16 | 3.750 | 3.800 | 3.720 | 3.730 | 3.618 | 10,513,999 |
| 2022-06-15 | 3.700 | 3.810 | 3.680 | 3.750 | 3.638 | 19,597,059 |
| 2022-06-14 | 3.620 | 3.710 | 3.570 | 3.700 | 3.589 | 17,439,648 |
| 2022-06-13 | 3.760 | 3.780 | 3.620 | 3.660 | 3.551 | 23,773,179 |
| 2022-06-10 | 3.730 | 3.820 | 3.710 | 3.810 | 3.696 | 12,507,054 |
| 2022-06-09 | 3.820 | 3.870 | 3.750 | 3.760 | 3.648 | 13,779,233 |
| 2022-06-08 | 3.880 | 3.890 | 3.780 | 3.830 | 3.715 | 11,001,991 |
| 2022-06-07 | 3.830 | 3.880 | 3.810 | 3.870 | 3.754 | 13,897,921 |
| 2022-06-06 | 3.860 | 3.870 | 3.780 | 3.830 | 3.715 | 16,373,090 |
| 2022-06-02 | 3.900 | 3.910 | 3.820 | 3.850 | 3.735 | 13,760,551 |
| 2022-06-01 | 3.910 | 3.980 | 3.860 | 3.920 | 3.803 | 13,061,580 |
| 2022-05-31 | 3.900 | 3.920 | 3.840 | 3.900 | 3.783 | 14,441,812 |
| 2022-05-30 | 3.930 | 3.990 | 3.840 | 3.920 | 3.803 | 16,941,913 |
| 2022-05-27 | 3.870 | 3.890 | 3.840 | 3.880 | 3.764 | 13,030,773 |
| 2022-05-26 | 3.870 | 3.940 | 3.840 | 3.880 | 3.764 | 15,211,900 |
| 2022-05-25 | 3.780 | 3.870 | 3.780 | 3.850 | 3.735 | 13,353,141 |
| 2022-05-24 | 3.990 | 4.000 | 3.790 | 3.790 | 3.677 | 17,280,474 |
| 2022-05-23 | 3.990 | 4.020 | 3.930 | 3.970 | 3.851 | 14,332,631 |
| 2022-05-20 | 4.060 | 4.100 | 3.980 | 4.000 | 3.880 | 19,620,340 |
| 2022-05-19 | 3.930 | 4.090 | 3.900 | 4.060 | 3.939 | 23,085,513 |
| 2022-05-18 | 3.980 | 4.060 | 3.940 | 3.980 | 3.861 | 20,248,500 |
| 2022-05-17 | 4.130 | 4.150 | 3.950 | 4.020 | 3.900 | 25,741,374 |
| 2022-05-16 | 4.120 | 4.200 | 4.020 | 4.140 | 4.016 | 38,069,139 |
| 2022-05-13 | 3.800 | 4.030 | 3.770 | 4.020 | 3.900 | 42,189,666 |
| 2022-05-12 | 3.810 | 3.920 | 3.720 | 3.810 | 3.696 | 27,454,135 |
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.