Shanghai Industrial Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.