Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.430 | 3.480 | 3.370 | 3.440 | 3.440 | 12,999,713 |
| 2026-07-21 | 3.430 | 3.470 | 3.300 | 3.420 | 3.420 | 16,708,033 |
| 2026-07-20 | 3.470 | 3.590 | 3.410 | 3.440 | 3.440 | 15,572,644 |
| 2026-07-17 | 3.700 | 3.770 | 3.440 | 3.470 | 3.470 | 18,383,995 |
| 2026-07-16 | 3.650 | 3.750 | 3.600 | 3.700 | 3.700 | 12,858,001 |
| 2026-07-15 | 3.580 | 3.730 | 3.550 | 3.670 | 3.670 | 16,697,400 |
| 2026-07-14 | 3.510 | 3.590 | 3.480 | 3.580 | 3.580 | 12,526,230 |
| 2026-07-13 | 3.680 | 3.690 | 3.520 | 3.530 | 3.530 | 16,205,411 |
| 2026-07-10 | 3.560 | 3.790 | 3.500 | 3.700 | 3.700 | 20,031,689 |
| 2026-07-09 | 3.580 | 3.640 | 3.510 | 3.570 | 3.570 | 10,454,590 |
| 2026-07-08 | 3.590 | 3.650 | 3.560 | 3.580 | 3.580 | 12,216,708 |
| 2026-07-07 | 3.790 | 3.810 | 3.590 | 3.640 | 3.640 | 23,771,800 |
| 2026-07-06 | 3.760 | 4.090 | 3.760 | 3.810 | 3.810 | 31,427,571 |
| 2026-07-03 | 3.690 | 3.820 | 3.690 | 3.740 | 3.740 | 16,557,870 |
| 2026-07-02 | 3.790 | 3.900 | 3.700 | 3.700 | 3.700 | 16,564,386 |
| 2026-07-01 | 3.720 | 3.930 | 3.720 | 3.820 | 3.820 | 18,726,795 |
| 2026-06-30 | 3.730 | 3.760 | 3.650 | 3.720 | 3.720 | 11,832,415 |
| 2026-06-29 | 3.760 | 3.790 | 3.640 | 3.750 | 3.750 | 16,929,700 |
| 2026-06-26 | 3.820 | 3.840 | 3.720 | 3.720 | 3.720 | 14,798,405 |
| 2026-06-25 | 3.870 | 3.900 | 3.780 | 3.840 | 3.840 | 13,778,334 |
| 2026-06-24 | 4.070 | 4.070 | 3.780 | 3.840 | 3.840 | 18,507,024 |
| 2026-06-23 | 3.940 | 4.100 | 3.920 | 4.010 | 4.010 | 16,707,552 |
| 2026-06-22 | 4.040 | 4.060 | 3.810 | 3.940 | 3.940 | 18,651,512 |
| 2026-06-18 | 3.990 | 4.120 | 3.890 | 4.040 | 4.040 | 16,734,481 |
| 2026-06-17 | 4.040 | 4.070 | 3.940 | 3.970 | 3.970 | 13,340,500 |
| 2026-06-16 | 4.160 | 4.170 | 4.000 | 4.050 | 4.050 | 14,433,630 |
| 2026-06-15 | 4.070 | 4.230 | 4.070 | 4.170 | 4.170 | 14,490,236 |
| 2026-06-12 | 4.040 | 4.140 | 3.950 | 4.050 | 4.050 | 16,817,191 |
| 2026-06-11 | 4.080 | 4.100 | 3.950 | 4.020 | 4.020 | 13,063,760 |
| 2026-06-10 | 4.150 | 4.150 | 4.000 | 4.110 | 4.110 | 14,986,800 |
| 2026-06-09 | 4.220 | 4.250 | 4.080 | 4.180 | 4.180 | 16,396,070 |
| 2026-06-08 | 4.170 | 4.360 | 4.120 | 4.210 | 4.210 | 20,115,831 |
| 2026-06-05 | 4.300 | 4.400 | 4.220 | 4.250 | 4.250 | 20,570,863 |
| 2026-06-04 | 4.450 | 4.480 | 4.240 | 4.290 | 4.290 | 22,849,280 |
| 2026-06-03 | 4.460 | 4.490 | 4.380 | 4.490 | 4.490 | 19,314,752 |
| 2026-06-02 | 4.600 | 4.600 | 4.400 | 4.470 | 4.470 | 20,670,763 |
| 2026-06-01 | 4.570 | 4.670 | 4.410 | 4.560 | 4.560 | 29,626,962 |
| 2026-05-29 | 4.660 | 5.040 | 4.620 | 4.700 | 4.700 | 50,056,616 |
| 2026-05-28 | 4.650 | 4.670 | 4.480 | 4.580 | 4.580 | 16,611,398 |
| 2026-05-27 | 4.930 | 4.930 | 4.550 | 4.650 | 4.650 | 23,009,501 |
| 2026-05-26 | 5.030 | 5.030 | 4.830 | 4.930 | 4.930 | 19,115,000 |
| 2026-05-25 | 5.000 | 5.190 | 4.990 | 5.040 | 5.040 | 20,555,795 |
| 2026-05-22 | 4.880 | 5.050 | 4.820 | 4.970 | 4.970 | 22,706,121 |
| 2026-05-21 | 5.150 | 5.330 | 4.880 | 4.890 | 4.890 | 38,531,070 |
| 2026-05-20 | 5.160 | 5.280 | 5.110 | 5.150 | 5.150 | 18,184,720 |
| 2026-05-19 | 5.320 | 5.330 | 5.110 | 5.230 | 5.230 | 22,015,101 |
| 2026-05-18 | 5.100 | 5.300 | 4.950 | 5.240 | 5.240 | 34,624,840 |
| 2026-05-15 | 5.530 | 5.640 | 5.100 | 5.170 | 5.170 | 51,234,964 |
| 2026-05-14 | 5.770 | 5.890 | 5.580 | 5.610 | 5.610 | 38,306,149 |
| 2026-05-13 | 5.850 | 6.050 | 5.710 | 5.760 | 5.760 | 54,881,545 |
| 2026-05-12 | 6.220 | 6.270 | 5.760 | 5.880 | 5.880 | 101,519,503 |
| 2026-05-11 | 5.710 | 6.030 | 5.710 | 6.030 | 6.030 | 39,668,610 |
| 2026-05-08 | 4.970 | 5.480 | 4.950 | 5.480 | 5.480 | 42,498,038 |
| 2026-05-07 | 5.060 | 5.080 | 4.950 | 4.980 | 4.980 | 19,349,897 |
| 2026-05-06 | 5.300 | 5.310 | 4.990 | 5.050 | 5.050 | 29,969,718 |
| 2026-04-30 | 5.480 | 5.500 | 5.160 | 5.300 | 5.300 | 27,730,100 |
| 2026-04-29 | 5.380 | 5.520 | 5.380 | 5.470 | 5.470 | 17,563,891 |
| 2026-04-28 | 5.450 | 5.460 | 5.350 | 5.420 | 5.420 | 15,004,533 |
| 2026-04-27 | 5.390 | 5.430 | 5.290 | 5.400 | 5.400 | 14,406,442 |
| 2026-04-24 | 5.450 | 5.520 | 5.350 | 5.430 | 5.430 | 16,715,963 |
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.