Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.010 | 6.100 | 5.970 | 6.060 | 6.060 | 27,388,700 |
| 2026-01-19 | 6.000 | 6.200 | 5.960 | 6.160 | 6.160 | 28,768,032 |
| 2026-01-16 | 6.230 | 6.260 | 5.970 | 6.040 | 6.040 | 32,665,474 |
| 2026-01-15 | 6.140 | 6.430 | 6.140 | 6.190 | 6.190 | 41,238,583 |
| 2026-01-14 | 6.300 | 6.380 | 6.080 | 6.180 | 6.180 | 47,978,042 |
| 2026-01-13 | 6.540 | 6.570 | 6.270 | 6.340 | 6.340 | 52,265,370 |
| 2026-01-12 | 6.780 | 6.800 | 6.410 | 6.550 | 6.550 | 89,639,275 |
| 2026-01-09 | 5.900 | 6.550 | 5.890 | 6.550 | 6.550 | 72,244,320 |
| 2026-01-08 | 5.800 | 6.000 | 5.720 | 5.950 | 5.950 | 48,118,165 |
| 2026-01-07 | 5.700 | 6.210 | 5.670 | 5.860 | 5.860 | 67,117,839 |
| 2026-01-06 | 5.840 | 5.850 | 5.610 | 5.650 | 5.650 | 58,612,308 |
| 2026-01-05 | 5.430 | 5.960 | 5.390 | 5.790 | 5.790 | 89,614,481 |
| 2025-12-31 | 5.370 | 5.530 | 5.250 | 5.420 | 5.420 | 39,992,473 |
| 2025-12-30 | 5.310 | 5.360 | 5.250 | 5.310 | 5.310 | 13,553,900 |
| 2025-12-29 | 5.410 | 5.490 | 5.330 | 5.360 | 5.360 | 20,065,200 |
| 2025-12-26 | 5.370 | 5.470 | 5.340 | 5.420 | 5.420 | 17,548,815 |
| 2025-12-25 | 5.300 | 5.370 | 5.270 | 5.360 | 5.360 | 14,120,091 |
| 2025-12-24 | 5.290 | 5.330 | 5.270 | 5.300 | 5.300 | 13,218,311 |
| 2025-12-23 | 5.380 | 5.390 | 5.300 | 5.330 | 5.330 | 10,847,864 |
| 2025-12-22 | 5.400 | 5.430 | 5.340 | 5.400 | 5.400 | 16,356,700 |
| 2025-12-19 | 5.280 | 5.410 | 5.260 | 5.390 | 5.390 | 16,466,600 |
| 2025-12-18 | 5.260 | 5.340 | 5.240 | 5.240 | 5.240 | 14,966,323 |
| 2025-12-17 | 5.210 | 5.320 | 5.160 | 5.300 | 5.300 | 19,954,943 |
| 2025-12-16 | 5.370 | 5.430 | 5.140 | 5.220 | 5.220 | 20,827,801 |
| 2025-12-15 | 5.380 | 5.460 | 5.360 | 5.380 | 5.380 | 12,582,300 |
| 2025-12-12 | 5.420 | 5.490 | 5.380 | 5.430 | 5.430 | 15,622,601 |
| 2025-12-11 | 5.580 | 5.590 | 5.410 | 5.450 | 5.450 | 20,945,373 |
| 2025-12-10 | 5.550 | 5.620 | 5.480 | 5.580 | 5.580 | 20,271,499 |
| 2025-12-09 | 5.620 | 5.650 | 5.530 | 5.550 | 5.550 | 17,713,844 |
| 2025-12-08 | 5.670 | 5.720 | 5.540 | 5.660 | 5.660 | 23,985,950 |
| 2025-12-05 | 5.620 | 5.750 | 5.510 | 5.700 | 5.700 | 20,859,802 |
| 2025-12-04 | 5.620 | 5.690 | 5.470 | 5.620 | 5.620 | 30,461,368 |
| 2025-12-03 | 5.750 | 5.780 | 5.620 | 5.650 | 5.650 | 21,665,534 |
| 2025-12-02 | 5.870 | 5.870 | 5.710 | 5.730 | 5.730 | 25,199,822 |
| 2025-12-01 | 6.140 | 6.140 | 5.840 | 5.860 | 5.860 | 38,479,205 |
| 2025-11-28 | 6.020 | 6.180 | 5.860 | 6.140 | 6.140 | 49,607,565 |
| 2025-11-27 | 5.960 | 6.560 | 5.960 | 6.020 | 6.020 | 85,011,063 |
| 2025-11-26 | 5.950 | 6.090 | 5.910 | 5.960 | 5.960 | 19,273,158 |
| 2025-11-25 | 5.910 | 5.980 | 5.870 | 5.940 | 5.940 | 16,754,999 |
| 2025-11-24 | 5.720 | 5.980 | 5.700 | 5.900 | 5.900 | 26,029,921 |
| 2025-11-21 | 6.100 | 6.180 | 5.830 | 5.830 | 5.830 | 30,581,840 |
| 2025-11-20 | 6.200 | 6.270 | 6.120 | 6.140 | 6.140 | 16,010,590 |
| 2025-11-19 | 6.480 | 6.500 | 6.060 | 6.210 | 6.210 | 32,804,970 |
| 2025-11-18 | 6.590 | 6.600 | 6.360 | 6.470 | 6.470 | 22,859,506 |
| 2025-11-17 | 6.470 | 6.690 | 6.470 | 6.570 | 6.570 | 27,696,101 |
| 2025-11-14 | 6.530 | 6.710 | 6.430 | 6.500 | 6.500 | 33,160,521 |
| 2025-11-13 | 6.470 | 6.580 | 6.360 | 6.570 | 6.570 | 34,302,163 |
| 2025-11-12 | 6.450 | 6.510 | 6.310 | 6.440 | 6.440 | 31,568,590 |
| 2025-11-11 | 6.700 | 6.850 | 6.450 | 6.470 | 6.470 | 46,988,545 |
| 2025-11-10 | 6.890 | 7.140 | 6.630 | 6.770 | 6.770 | 57,424,388 |
| 2025-11-07 | 6.740 | 6.930 | 6.650 | 6.830 | 6.830 | 36,227,061 |
| 2025-11-06 | 6.800 | 6.810 | 6.470 | 6.750 | 6.750 | 41,426,836 |
| 2025-11-05 | 6.540 | 6.860 | 6.540 | 6.720 | 6.720 | 39,066,160 |
| 2025-11-04 | 6.850 | 6.930 | 6.580 | 6.670 | 6.670 | 53,769,357 |
| 2025-11-03 | 6.940 | 7.130 | 6.790 | 6.940 | 6.940 | 69,155,864 |
| 2025-10-31 | 7.140 | 7.290 | 6.830 | 6.950 | 6.950 | 85,275,991 |
| 2025-10-30 | 7.220 | 7.390 | 7.020 | 7.090 | 7.090 | 142,665,881 |
| 2025-10-29 | 6.360 | 6.880 | 6.290 | 6.880 | 6.880 | 90,807,354 |
| 2025-10-28 | 6.320 | 6.440 | 6.180 | 6.250 | 6.250 | 86,717,440 |
| 2025-10-27 | 6.720 | 6.730 | 6.350 | 6.400 | 6.400 | 115,950,054 |
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.