Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.900 | 7.300 | 6.410 | 6.680 | 6.680 | 186,306,449 |
| 2025-10-23 | 7.570 | 8.200 | 6.960 | 6.960 | 6.960 | 169,703,316 |
| 2025-10-22 | 7.580 | 8.070 | 7.120 | 7.730 | 7.730 | 208,951,989 |
| 2025-10-21 | 6.440 | 7.340 | 6.340 | 7.340 | 7.340 | 163,692,208 |
| 2025-10-20 | 6.010 | 6.880 | 5.900 | 6.670 | 6.670 | 185,405,751 |
| 2025-10-17 | 6.360 | 6.360 | 6.100 | 6.250 | 6.250 | 165,728,541 |
| 2025-10-16 | 5.550 | 5.780 | 5.520 | 5.780 | 5.780 | 32,507,025 |
| 2025-10-15 | 5.010 | 5.250 | 5.010 | 5.250 | 5.250 | 40,880,751 |
| 2025-10-14 | 4.840 | 4.980 | 4.730 | 4.770 | 4.770 | 24,308,362 |
| 2025-10-13 | 4.870 | 4.920 | 4.770 | 4.850 | 4.850 | 33,130,075 |
| 2025-10-10 | 5.000 | 5.230 | 4.960 | 4.990 | 4.990 | 35,226,362 |
| 2025-10-09 | 5.170 | 5.170 | 4.930 | 4.990 | 4.990 | 39,892,189 |
| 2025-09-30 | 4.900 | 5.210 | 4.850 | 5.170 | 5.170 | 51,677,392 |
| 2025-09-29 | 4.970 | 5.010 | 4.820 | 4.860 | 4.860 | 45,258,187 |
| 2025-09-26 | 4.490 | 4.950 | 4.490 | 4.950 | 4.950 | 57,010,973 |
| 2025-09-25 | 4.550 | 4.630 | 4.460 | 4.500 | 4.500 | 26,730,947 |
| 2025-09-24 | 4.350 | 4.760 | 4.260 | 4.640 | 4.640 | 56,729,680 |
| 2025-09-23 | 4.360 | 4.500 | 4.190 | 4.330 | 4.330 | 25,413,889 |
| 2025-09-22 | 4.390 | 4.410 | 4.290 | 4.390 | 4.390 | 18,499,173 |
| 2025-09-19 | 4.400 | 4.430 | 4.270 | 4.410 | 4.410 | 21,090,440 |
| 2025-09-18 | 4.570 | 4.630 | 4.300 | 4.400 | 4.400 | 32,793,854 |
| 2025-09-17 | 4.560 | 4.650 | 4.470 | 4.570 | 4.570 | 21,655,333 |
| 2025-09-16 | 4.430 | 4.600 | 4.420 | 4.550 | 4.550 | 25,040,561 |
| 2025-09-15 | 4.580 | 4.600 | 4.380 | 4.470 | 4.470 | 30,369,020 |
| 2025-09-12 | 4.410 | 4.500 | 4.360 | 4.500 | 4.500 | 26,054,699 |
| 2025-09-11 | 4.410 | 4.440 | 4.290 | 4.410 | 4.410 | 28,525,001 |
| 2025-09-10 | 4.470 | 4.630 | 4.370 | 4.440 | 4.440 | 36,876,757 |
| 2025-09-09 | 4.550 | 4.660 | 4.450 | 4.450 | 4.450 | 66,897,471 |
| 2025-09-08 | 4.210 | 4.680 | 4.210 | 4.640 | 4.640 | 95,147,212 |
| 2025-09-05 | 4.100 | 4.280 | 3.990 | 4.250 | 4.250 | 30,032,052 |
| 2025-09-04 | 4.140 | 4.220 | 4.020 | 4.110 | 4.110 | 29,011,151 |
| 2025-09-03 | 3.980 | 4.240 | 3.970 | 4.140 | 4.140 | 45,006,214 |
| 2025-09-02 | 4.090 | 4.140 | 3.930 | 3.980 | 3.980 | 26,909,471 |
| 2025-09-01 | 3.860 | 4.180 | 3.860 | 4.110 | 4.110 | 45,220,769 |
| 2025-08-29 | 4.000 | 4.000 | 3.870 | 3.890 | 3.890 | 17,881,610 |
| 2025-08-28 | 3.930 | 4.040 | 3.840 | 3.950 | 3.950 | 27,659,206 |
| 2025-08-27 | 3.890 | 4.140 | 3.880 | 3.970 | 3.970 | 39,001,016 |
| 2025-08-26 | 3.930 | 3.960 | 3.820 | 3.920 | 3.920 | 31,165,573 |
| 2025-08-25 | 3.880 | 4.170 | 3.870 | 3.970 | 3.970 | 50,579,432 |
| 2025-08-22 | 3.800 | 3.880 | 3.730 | 3.840 | 3.840 | 24,799,100 |
| 2025-08-21 | 3.710 | 3.820 | 3.670 | 3.810 | 3.810 | 22,655,793 |
| 2025-08-20 | 3.770 | 3.770 | 3.660 | 3.710 | 3.710 | 17,337,076 |
| 2025-08-19 | 3.660 | 3.890 | 3.660 | 3.750 | 3.750 | 32,600,771 |
| 2025-08-18 | 3.730 | 3.730 | 3.650 | 3.660 | 3.660 | 22,265,074 |
| 2025-08-15 | 3.710 | 3.750 | 3.660 | 3.730 | 3.730 | 23,760,780 |
| 2025-08-14 | 3.800 | 3.840 | 3.690 | 3.700 | 3.700 | 24,747,000 |
| 2025-08-13 | 3.900 | 3.910 | 3.780 | 3.820 | 3.820 | 25,437,264 |
| 2025-08-12 | 3.800 | 4.020 | 3.780 | 3.890 | 3.890 | 37,149,260 |
| 2025-08-11 | 3.810 | 3.950 | 3.780 | 3.800 | 3.800 | 39,475,093 |
| 2025-08-08 | 3.780 | 3.890 | 3.720 | 3.840 | 3.840 | 54,197,702 |
| 2025-08-07 | 3.680 | 3.890 | 3.650 | 3.710 | 3.710 | 53,789,206 |
| 2025-08-06 | 3.620 | 3.720 | 3.550 | 3.680 | 3.680 | 87,825,377 |
| 2025-08-05 | 3.380 | 3.720 | 3.380 | 3.720 | 3.720 | 74,427,822 |
| 2025-08-04 | 3.360 | 3.400 | 3.350 | 3.380 | 3.380 | 10,699,280 |
| 2025-08-01 | 3.450 | 3.460 | 3.380 | 3.400 | 3.400 | 14,011,317 |
| 2025-07-31 | 3.490 | 3.520 | 3.360 | 3.450 | 3.450 | 24,784,032 |
| 2025-07-30 | 3.520 | 3.540 | 3.460 | 3.490 | 3.490 | 15,471,531 |
| 2025-07-29 | 3.440 | 3.550 | 3.400 | 3.520 | 3.520 | 25,815,676 |
| 2025-07-28 | 3.440 | 3.450 | 3.360 | 3.440 | 3.440 | 15,876,770 |
| 2025-07-25 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 13,874,930 |
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.