Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.410 | 5.720 | 5.370 | 5.480 | 5.480 | 33,039,092 |
| 2026-04-22 | 5.450 | 5.550 | 5.390 | 5.420 | 5.420 | 18,750,790 |
| 2026-04-21 | 5.440 | 5.470 | 5.320 | 5.450 | 5.450 | 14,936,760 |
| 2026-04-20 | 5.410 | 5.530 | 5.380 | 5.440 | 5.440 | 22,396,601 |
| 2026-04-17 | 5.370 | 5.410 | 5.250 | 5.370 | 5.370 | 17,306,070 |
| 2026-04-16 | 5.500 | 5.540 | 5.330 | 5.380 | 5.380 | 24,997,102 |
| 2026-04-15 | 5.400 | 5.490 | 5.260 | 5.410 | 5.410 | 35,039,082 |
| 2026-04-14 | 5.110 | 5.330 | 5.110 | 5.280 | 5.280 | 23,780,960 |
| 2026-04-13 | 5.130 | 5.200 | 5.100 | 5.140 | 5.140 | 13,217,886 |
| 2026-04-10 | 5.020 | 5.230 | 5.000 | 5.160 | 5.160 | 19,804,700 |
| 2026-04-09 | 5.000 | 5.050 | 4.890 | 5.010 | 5.010 | 15,943,400 |
| 2026-04-08 | 4.860 | 5.180 | 4.800 | 5.030 | 5.030 | 24,197,550 |
| 2026-04-07 | 4.690 | 4.770 | 4.620 | 4.750 | 4.750 | 14,140,711 |
| 2026-04-03 | 4.880 | 4.930 | 4.670 | 4.690 | 4.690 | 16,797,194 |
| 2026-04-02 | 5.060 | 5.070 | 4.850 | 4.880 | 4.880 | 20,608,000 |
| 2026-04-01 | 5.220 | 5.230 | 5.050 | 5.100 | 5.100 | 23,067,391 |
| 2026-03-31 | 5.260 | 5.460 | 5.090 | 5.100 | 5.100 | 35,138,900 |
| 2026-03-30 | 5.360 | 5.510 | 5.180 | 5.220 | 5.220 | 49,367,458 |
| 2026-03-27 | 4.860 | 5.370 | 4.820 | 5.370 | 5.370 | 36,711,333 |
| 2026-03-26 | 4.870 | 4.990 | 4.840 | 4.880 | 4.880 | 10,501,904 |
| 2026-03-25 | 4.800 | 4.910 | 4.760 | 4.860 | 4.860 | 12,351,185 |
| 2026-03-24 | 4.690 | 4.810 | 4.650 | 4.800 | 4.800 | 18,973,183 |
| 2026-03-23 | 4.810 | 4.820 | 4.540 | 4.600 | 4.600 | 21,360,400 |
| 2026-03-20 | 4.920 | 5.010 | 4.840 | 4.850 | 4.850 | 11,876,190 |
| 2026-03-19 | 5.020 | 5.070 | 4.930 | 4.940 | 4.940 | 12,818,450 |
| 2026-03-18 | 5.060 | 5.090 | 4.990 | 5.070 | 5.070 | 11,377,220 |
| 2026-03-17 | 5.040 | 5.200 | 5.030 | 5.090 | 5.090 | 15,695,000 |
| 2026-03-16 | 5.030 | 5.090 | 4.970 | 5.070 | 5.070 | 11,787,722 |
| 2026-03-13 | 5.060 | 5.160 | 5.020 | 5.030 | 5.030 | 13,932,400 |
| 2026-03-12 | 5.010 | 5.070 | 4.980 | 5.040 | 5.040 | 11,754,850 |
| 2026-03-11 | 5.060 | 5.070 | 4.970 | 5.010 | 5.010 | 9,523,100 |
| 2026-03-10 | 4.990 | 5.060 | 4.990 | 5.060 | 5.060 | 9,472,043 |
| 2026-03-09 | 5.010 | 5.030 | 4.910 | 4.980 | 4.980 | 12,275,510 |
| 2026-03-06 | 5.020 | 5.080 | 4.960 | 5.060 | 5.060 | 12,487,630 |
| 2026-03-05 | 4.970 | 5.050 | 4.940 | 4.990 | 4.990 | 15,157,049 |
| 2026-03-04 | 4.900 | 5.010 | 4.870 | 4.890 | 4.890 | 14,394,188 |
| 2026-03-03 | 5.090 | 5.170 | 4.930 | 4.940 | 4.940 | 20,148,561 |
| 2026-03-02 | 5.120 | 5.210 | 5.050 | 5.130 | 5.130 | 23,109,726 |
| 2026-02-27 | 5.200 | 5.250 | 5.110 | 5.230 | 5.230 | 17,126,190 |
| 2026-02-26 | 5.380 | 5.430 | 5.180 | 5.190 | 5.190 | 22,225,110 |
| 2026-02-25 | 5.240 | 5.550 | 5.240 | 5.350 | 5.350 | 23,267,940 |
| 2026-02-24 | 5.510 | 5.510 | 5.190 | 5.240 | 5.240 | 32,917,639 |
| 2026-02-13 | 5.360 | 5.600 | 5.350 | 5.520 | 5.520 | 17,727,241 |
| 2026-02-12 | 5.450 | 5.480 | 5.360 | 5.380 | 5.380 | 11,740,200 |
| 2026-02-11 | 5.470 | 5.490 | 5.410 | 5.450 | 5.450 | 8,038,059 |
| 2026-02-10 | 5.550 | 5.560 | 5.450 | 5.470 | 5.470 | 12,070,277 |
| 2026-02-09 | 5.580 | 5.630 | 5.520 | 5.550 | 5.550 | 15,341,650 |
| 2026-02-06 | 5.550 | 5.600 | 5.450 | 5.540 | 5.540 | 11,777,283 |
| 2026-02-05 | 5.520 | 5.670 | 5.510 | 5.600 | 5.600 | 18,295,218 |
| 2026-02-04 | 5.440 | 5.580 | 5.410 | 5.560 | 5.560 | 14,320,410 |
| 2026-02-03 | 5.430 | 5.520 | 5.410 | 5.490 | 5.490 | 13,613,584 |
| 2026-02-02 | 5.500 | 5.570 | 5.350 | 5.360 | 5.360 | 19,114,877 |
| 2026-01-30 | 5.740 | 5.760 | 5.480 | 5.570 | 5.570 | 19,945,060 |
| 2026-01-29 | 5.640 | 5.810 | 5.560 | 5.730 | 5.730 | 20,051,836 |
| 2026-01-28 | 5.700 | 5.800 | 5.620 | 5.690 | 5.690 | 14,739,139 |
| 2026-01-27 | 5.980 | 5.980 | 5.570 | 5.710 | 5.710 | 30,877,623 |
| 2026-01-26 | 6.220 | 6.220 | 5.920 | 6.000 | 6.000 | 27,438,671 |
| 2026-01-23 | 5.920 | 6.200 | 5.890 | 6.190 | 6.190 | 29,824,150 |
| 2026-01-22 | 5.950 | 6.010 | 5.830 | 5.920 | 5.920 | 19,326,230 |
| 2026-01-21 | 6.010 | 6.050 | 5.920 | 5.940 | 5.940 | 19,947,783 |
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.