Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.980 | 4.050 | 3.960 | 3.960 | 3.842 | 9,543,229 |
| 2022-02-08 | 3.870 | 3.970 | 3.860 | 3.960 | 3.842 | 7,909,147 |
| 2022-02-07 | 3.800 | 3.900 | 3.790 | 3.890 | 3.774 | 9,058,560 |
| 2022-01-28 | 3.800 | 3.810 | 3.740 | 3.780 | 3.667 | 8,847,710 |
| 2022-01-27 | 3.840 | 3.860 | 3.780 | 3.780 | 3.667 | 6,982,900 |
| 2022-01-26 | 3.850 | 3.880 | 3.800 | 3.840 | 3.725 | 7,029,950 |
| 2022-01-25 | 3.960 | 4.010 | 3.820 | 3.830 | 3.715 | 12,278,132 |
| 2022-01-24 | 4.030 | 4.030 | 3.930 | 3.980 | 3.861 | 10,109,308 |
| 2022-01-21 | 3.930 | 4.050 | 3.930 | 4.020 | 3.900 | 13,241,040 |
| 2022-01-20 | 3.980 | 4.090 | 3.950 | 3.960 | 3.842 | 11,821,625 |
| 2022-01-19 | 3.920 | 4.030 | 3.910 | 3.970 | 3.851 | 11,923,060 |
| 2022-01-18 | 3.960 | 3.970 | 3.900 | 3.940 | 3.822 | 13,384,662 |
| 2022-01-17 | 3.870 | 3.970 | 3.840 | 3.930 | 3.812 | 14,558,195 |
| 2022-01-14 | 4.050 | 4.100 | 3.910 | 3.930 | 3.812 | 32,763,999 |
| 2022-01-13 | 3.960 | 4.180 | 3.950 | 4.050 | 3.929 | 29,830,937 |
| 2022-01-12 | 4.000 | 4.020 | 3.870 | 3.990 | 3.871 | 40,352,074 |
| 2022-01-11 | 4.190 | 4.280 | 4.180 | 4.210 | 4.084 | 12,663,058 |
| 2022-01-10 | 4.150 | 4.230 | 4.120 | 4.190 | 4.065 | 14,042,488 |
| 2022-01-07 | 4.160 | 4.240 | 4.140 | 4.150 | 4.026 | 14,111,131 |
| 2022-01-06 | 4.100 | 4.190 | 4.090 | 4.160 | 4.036 | 9,533,225 |
| 2022-01-05 | 4.120 | 4.170 | 4.050 | 4.110 | 3.987 | 11,662,807 |
| 2022-01-04 | 4.030 | 4.130 | 4.020 | 4.110 | 3.987 | 10,386,618 |
| 2021-12-31 | 4.010 | 4.050 | 4.000 | 4.050 | 3.929 | 7,931,812 |
| 2021-12-30 | 4.010 | 4.020 | 3.980 | 4.010 | 3.890 | 10,263,500 |
| 2021-12-29 | 4.040 | 4.040 | 3.990 | 4.010 | 3.890 | 6,030,583 |
| 2021-12-28 | 4.050 | 4.050 | 3.970 | 4.020 | 3.900 | 6,814,858 |
| 2021-12-27 | 4.010 | 4.090 | 3.990 | 4.040 | 3.919 | 8,289,233 |
| 2021-12-24 | 4.060 | 4.080 | 3.980 | 4.010 | 3.890 | 13,564,784 |
| 2021-12-23 | 4.140 | 4.200 | 4.050 | 4.070 | 3.948 | 19,255,439 |
| 2021-12-22 | 4.350 | 4.400 | 4.160 | 4.190 | 4.065 | 35,532,611 |
| 2021-12-21 | 4.050 | 4.450 | 4.020 | 4.410 | 4.278 | 49,390,030 |
| 2021-12-20 | 3.980 | 4.100 | 3.980 | 4.050 | 3.929 | 18,995,410 |
| 2021-12-17 | 3.950 | 4.010 | 3.920 | 3.970 | 3.851 | 10,722,642 |
| 2021-12-16 | 3.930 | 3.950 | 3.870 | 3.950 | 3.832 | 7,881,663 |
| 2021-12-15 | 3.870 | 3.950 | 3.850 | 3.930 | 3.812 | 11,562,114 |
| 2021-12-14 | 3.870 | 3.890 | 3.840 | 3.870 | 3.754 | 5,102,800 |
| 2021-12-13 | 3.880 | 3.880 | 3.840 | 3.860 | 3.745 | 6,578,615 |
| 2021-12-10 | 3.900 | 3.910 | 3.850 | 3.850 | 3.735 | 9,689,158 |
| 2021-12-09 | 3.890 | 3.930 | 3.880 | 3.920 | 3.803 | 7,808,089 |
| 2021-12-08 | 3.880 | 3.910 | 3.860 | 3.880 | 3.764 | 5,459,267 |
| 2021-12-07 | 3.860 | 3.970 | 3.840 | 3.890 | 3.774 | 7,971,066 |
| 2021-12-06 | 3.900 | 3.920 | 3.830 | 3.850 | 3.735 | 5,254,849 |
| 2021-12-03 | 3.890 | 3.900 | 3.830 | 3.880 | 3.764 | 3,353,073 |
| 2021-12-02 | 3.870 | 3.880 | 3.840 | 3.860 | 3.745 | 3,203,658 |
| 2021-12-01 | 3.810 | 3.880 | 3.800 | 3.870 | 3.754 | 4,779,974 |
| 2021-11-30 | 3.790 | 3.840 | 3.790 | 3.810 | 3.696 | 3,240,350 |
| 2021-11-29 | 3.810 | 3.820 | 3.780 | 3.790 | 3.677 | 4,028,693 |
| 2021-11-26 | 3.830 | 3.880 | 3.810 | 3.850 | 3.735 | 6,073,350 |
| 2021-11-25 | 3.870 | 3.870 | 3.820 | 3.840 | 3.725 | 6,722,994 |
| 2021-11-24 | 3.800 | 3.870 | 3.790 | 3.840 | 3.725 | 8,285,951 |
| 2021-11-23 | 3.780 | 3.820 | 3.770 | 3.790 | 3.677 | 5,146,101 |
| 2021-11-22 | 3.790 | 3.820 | 3.760 | 3.780 | 3.667 | 5,807,470 |
| 2021-11-19 | 3.750 | 3.810 | 3.730 | 3.790 | 3.677 | 5,811,385 |
| 2021-11-18 | 3.810 | 3.810 | 3.750 | 3.750 | 3.638 | 6,360,320 |
| 2021-11-17 | 3.800 | 3.820 | 3.780 | 3.810 | 3.696 | 5,501,280 |
| 2021-11-16 | 3.880 | 3.900 | 3.770 | 3.800 | 3.686 | 12,409,226 |
| 2021-11-15 | 3.900 | 3.930 | 3.830 | 3.880 | 3.764 | 7,486,809 |
| 2021-11-12 | 3.910 | 3.920 | 3.850 | 3.890 | 3.774 | 4,892,500 |
| 2021-11-11 | 3.870 | 3.950 | 3.840 | 3.930 | 3.812 | 9,760,582 |
| 2021-11-10 | 3.800 | 3.850 | 3.750 | 3.840 | 3.725 | 4,594,380 |
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.