Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.880 | 3.980 | 3.810 | 3.810 | 3.696 | 22,574,640 |
| 2022-05-10 | 3.820 | 3.940 | 3.760 | 3.910 | 3.793 | 19,873,150 |
| 2022-05-09 | 3.720 | 3.890 | 3.670 | 3.870 | 3.754 | 23,772,095 |
| 2022-05-06 | 3.880 | 3.880 | 3.660 | 3.700 | 3.589 | 26,217,191 |
| 2022-05-05 | 3.960 | 4.070 | 3.880 | 3.960 | 3.842 | 36,955,127 |
| 2022-04-29 | 3.830 | 4.140 | 3.750 | 4.020 | 3.900 | 36,922,012 |
| 2022-04-28 | 3.710 | 3.900 | 3.660 | 3.830 | 3.715 | 24,938,872 |
| 2022-04-27 | 3.690 | 3.750 | 3.530 | 3.700 | 3.589 | 30,423,265 |
| 2022-04-26 | 3.950 | 3.970 | 3.720 | 3.740 | 3.628 | 23,359,016 |
| 2022-04-25 | 4.010 | 4.220 | 3.820 | 3.850 | 3.735 | 28,509,836 |
| 2022-04-22 | 4.090 | 4.200 | 4.020 | 4.060 | 3.939 | 25,226,928 |
| 2022-04-21 | 4.320 | 4.410 | 4.110 | 4.160 | 4.036 | 47,107,639 |
| 2022-04-20 | 4.670 | 4.770 | 4.350 | 4.450 | 4.317 | 75,583,784 |
| 2022-04-19 | 4.380 | 4.870 | 4.330 | 4.820 | 4.676 | 92,016,536 |
| 2022-04-18 | 4.320 | 4.650 | 4.300 | 4.430 | 4.297 | 29,450,877 |
| 2022-04-15 | 4.420 | 4.610 | 4.380 | 4.450 | 4.317 | 32,998,825 |
| 2022-04-14 | 4.440 | 4.560 | 4.380 | 4.480 | 4.346 | 27,301,195 |
| 2022-04-13 | 4.330 | 4.490 | 4.230 | 4.380 | 4.249 | 35,410,219 |
| 2022-04-12 | 4.560 | 4.640 | 4.380 | 4.420 | 4.288 | 43,048,312 |
| 2022-04-11 | 4.460 | 4.650 | 4.300 | 4.530 | 4.394 | 47,556,654 |
| 2022-04-08 | 4.650 | 4.790 | 4.500 | 4.690 | 4.550 | 67,688,163 |
| 2022-04-07 | 4.800 | 4.870 | 4.600 | 4.660 | 4.521 | 84,451,988 |
| 2022-04-06 | 4.850 | 5.210 | 4.710 | 5.040 | 4.889 | 108,074,570 |
| 2022-04-01 | 4.530 | 4.860 | 4.530 | 4.740 | 4.598 | 67,324,824 |
| 2022-03-31 | 4.640 | 4.790 | 4.510 | 4.640 | 4.501 | 95,646,548 |
| 2022-03-30 | 4.250 | 4.680 | 4.230 | 4.600 | 4.462 | 100,293,210 |
| 2022-03-29 | 4.270 | 4.310 | 4.190 | 4.250 | 4.123 | 25,830,099 |
| 2022-03-28 | 4.210 | 4.360 | 4.160 | 4.320 | 4.191 | 28,088,628 |
| 2022-03-25 | 4.190 | 4.330 | 4.120 | 4.230 | 4.103 | 24,323,805 |
| 2022-03-24 | 4.180 | 4.390 | 4.150 | 4.200 | 4.074 | 31,966,977 |
| 2022-03-23 | 4.090 | 4.230 | 4.080 | 4.210 | 4.084 | 28,887,974 |
| 2022-03-22 | 3.980 | 4.160 | 3.960 | 4.120 | 3.997 | 24,122,114 |
| 2022-03-21 | 3.870 | 4.010 | 3.860 | 4.010 | 3.890 | 14,970,800 |
| 2022-03-18 | 3.730 | 3.860 | 3.720 | 3.860 | 3.745 | 8,645,749 |
| 2022-03-17 | 3.740 | 3.810 | 3.680 | 3.770 | 3.657 | 10,806,603 |
| 2022-03-16 | 3.640 | 3.670 | 3.470 | 3.630 | 3.521 | 10,161,410 |
| 2022-03-15 | 3.810 | 3.830 | 3.540 | 3.550 | 3.444 | 13,575,003 |
| 2022-03-14 | 3.880 | 3.930 | 3.840 | 3.840 | 3.725 | 6,754,851 |
| 2022-03-11 | 3.870 | 3.910 | 3.760 | 3.900 | 3.783 | 7,376,583 |
| 2022-03-10 | 3.880 | 3.920 | 3.820 | 3.890 | 3.774 | 6,742,274 |
| 2022-03-09 | 3.950 | 3.980 | 3.690 | 3.820 | 3.706 | 13,296,111 |
| 2022-03-08 | 4.000 | 4.050 | 3.940 | 3.950 | 3.832 | 9,531,865 |
| 2022-03-07 | 4.050 | 4.070 | 4.000 | 4.010 | 3.890 | 9,670,161 |
| 2022-03-04 | 4.030 | 4.080 | 3.980 | 4.030 | 3.909 | 9,604,347 |
| 2022-03-03 | 4.030 | 4.080 | 3.990 | 4.060 | 3.939 | 14,349,800 |
| 2022-03-02 | 3.920 | 3.960 | 3.900 | 3.940 | 3.822 | 4,724,664 |
| 2022-03-01 | 3.890 | 3.940 | 3.870 | 3.930 | 3.812 | 4,128,532 |
| 2022-02-28 | 3.890 | 3.910 | 3.850 | 3.880 | 3.764 | 5,285,093 |
| 2022-02-25 | 3.920 | 3.970 | 3.900 | 3.910 | 3.793 | 4,951,538 |
| 2022-02-24 | 4.010 | 4.020 | 3.870 | 3.900 | 3.783 | 8,964,938 |
| 2022-02-23 | 4.040 | 4.070 | 4.000 | 4.020 | 3.900 | 7,354,856 |
| 2022-02-22 | 4.060 | 4.110 | 4.010 | 4.040 | 3.919 | 9,690,741 |
| 2022-02-21 | 4.070 | 4.090 | 3.990 | 4.080 | 3.958 | 8,872,001 |
| 2022-02-18 | 3.970 | 4.060 | 3.920 | 4.050 | 3.929 | 9,223,313 |
| 2022-02-17 | 3.980 | 4.000 | 3.920 | 3.960 | 3.842 | 5,129,370 |
| 2022-02-16 | 3.940 | 4.010 | 3.940 | 3.980 | 3.861 | 5,001,085 |
| 2022-02-15 | 3.980 | 4.000 | 3.920 | 3.950 | 3.832 | 5,131,375 |
| 2022-02-14 | 3.980 | 4.020 | 3.930 | 3.970 | 3.851 | 6,141,918 |
| 2022-02-11 | 4.010 | 4.100 | 4.000 | 4.010 | 3.890 | 8,969,625 |
| 2022-02-10 | 3.990 | 4.020 | 3.950 | 4.010 | 3.890 | 5,405,609 |
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.