Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.330 | 3.420 | 3.310 | 3.400 | 3.400 | 14,848,348 |
| 2025-07-23 | 3.420 | 3.450 | 3.300 | 3.330 | 3.330 | 21,811,100 |
| 2025-07-22 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 13,972,094 |
| 2025-07-21 | 3.330 | 3.440 | 3.330 | 3.390 | 3.390 | 17,150,149 |
| 2025-07-18 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 8,567,323 |
| 2025-07-17 | 3.280 | 3.330 | 3.260 | 3.300 | 3.300 | 10,409,700 |
| 2025-07-16 | 3.270 | 3.340 | 3.260 | 3.280 | 3.280 | 12,265,841 |
| 2025-07-15 | 3.320 | 3.350 | 3.200 | 3.280 | 3.280 | 20,472,791 |
| 2025-07-14 | 3.410 | 3.430 | 3.330 | 3.350 | 3.350 | 18,369,244 |
| 2025-07-11 | 3.360 | 3.450 | 3.350 | 3.410 | 3.410 | 25,620,150 |
| 2025-07-10 | 3.240 | 3.370 | 3.230 | 3.350 | 3.350 | 21,313,973 |
| 2025-07-09 | 3.260 | 3.290 | 3.240 | 3.250 | 3.250 | 13,806,181 |
| 2025-07-08 | 3.230 | 3.250 | 3.190 | 3.250 | 3.250 | 14,661,600 |
| 2025-07-07 | 3.110 | 3.240 | 3.100 | 3.230 | 3.230 | 35,880,642 |
| 2025-07-04 | 3.110 | 3.130 | 3.080 | 3.100 | 3.100 | 11,569,831 |
| 2025-07-03 | 3.110 | 3.140 | 3.090 | 3.100 | 3.100 | 10,273,411 |
| 2025-07-02 | 3.090 | 3.110 | 3.060 | 3.110 | 3.110 | 9,872,256 |
| 2025-07-01 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 7,188,800 |
| 2025-06-30 | 3.100 | 3.110 | 3.080 | 3.090 | 3.090 | 5,815,136 |
| 2025-06-27 | 3.120 | 3.150 | 3.090 | 3.100 | 3.100 | 8,115,131 |
| 2025-06-26 | 3.130 | 3.140 | 3.090 | 3.100 | 3.100 | 8,219,841 |
| 2025-06-25 | 3.100 | 3.130 | 3.050 | 3.120 | 3.120 | 9,847,397 |
| 2025-06-24 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 6,150,950 |
| 2025-06-23 | 2.970 | 3.020 | 2.940 | 3.010 | 3.010 | 7,473,910 |
| 2025-06-20 | 3.000 | 3.030 | 2.980 | 2.990 | 2.990 | 6,085,491 |
| 2025-06-19 | 3.060 | 3.080 | 2.990 | 3.000 | 3.000 | 10,642,874 |
| 2025-06-18 | 3.110 | 3.120 | 3.060 | 3.060 | 3.060 | 8,405,860 |
| 2025-06-17 | 3.120 | 3.130 | 3.090 | 3.130 | 3.130 | 5,909,088 |
| 2025-06-16 | 3.090 | 3.170 | 3.080 | 3.120 | 3.120 | 9,971,576 |
| 2025-06-13 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 12,660,841 |
| 2025-06-12 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 10,037,631 |
| 2025-06-11 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 8,701,160 |
| 2025-06-10 | 3.180 | 3.210 | 3.120 | 3.150 | 3.150 | 12,063,320 |
| 2025-06-09 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 5,496,760 |
| 2025-06-06 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 8,168,272 |
| 2025-06-05 | 3.210 | 3.220 | 3.140 | 3.170 | 3.170 | 6,978,180 |
| 2025-06-04 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 7,784,850 |
| 2025-06-03 | 3.150 | 3.170 | 3.140 | 3.170 | 3.170 | 5,649,730 |
| 2025-05-30 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 6,984,706 |
| 2025-05-29 | 3.120 | 3.170 | 3.110 | 3.160 | 3.160 | 5,587,670 |
| 2025-05-28 | 3.160 | 3.180 | 3.110 | 3.120 | 3.120 | 5,277,600 |
| 2025-05-27 | 3.120 | 3.170 | 3.110 | 3.170 | 3.170 | 9,561,301 |
| 2025-05-26 | 3.080 | 3.140 | 3.080 | 3.110 | 3.110 | 5,642,356 |
| 2025-05-23 | 3.150 | 3.150 | 3.080 | 3.090 | 3.090 | 10,596,600 |
| 2025-05-22 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 7,383,416 |
| 2025-05-21 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 5,547,159 |
| 2025-05-20 | 3.230 | 3.240 | 3.180 | 3.210 | 3.210 | 7,874,596 |
| 2025-05-19 | 3.130 | 3.260 | 3.130 | 3.230 | 3.230 | 18,497,870 |
| 2025-05-16 | 3.140 | 3.160 | 3.100 | 3.110 | 3.110 | 8,599,800 |
| 2025-05-15 | 3.180 | 3.200 | 3.130 | 3.130 | 3.130 | 9,739,000 |
| 2025-05-14 | 3.150 | 3.200 | 3.120 | 3.170 | 3.170 | 7,709,040 |
| 2025-05-13 | 3.190 | 3.200 | 3.140 | 3.150 | 3.150 | 8,394,240 |
| 2025-05-12 | 3.180 | 3.200 | 3.130 | 3.170 | 3.170 | 6,793,000 |
| 2025-05-09 | 3.240 | 3.250 | 3.150 | 3.170 | 3.170 | 8,597,170 |
| 2025-05-08 | 3.220 | 3.250 | 3.180 | 3.230 | 3.230 | 6,139,527 |
| 2025-05-07 | 3.210 | 3.350 | 3.200 | 3.210 | 3.210 | 12,043,391 |
| 2025-05-06 | 3.120 | 3.170 | 3.100 | 3.160 | 3.160 | 9,212,620 |
| 2025-04-30 | 3.110 | 3.170 | 3.090 | 3.100 | 3.100 | 10,329,540 |
| 2025-04-29 | 3.080 | 3.110 | 3.060 | 3.110 | 3.110 | 9,768,350 |
| 2025-04-28 | 3.260 | 3.270 | 3.060 | 3.080 | 3.080 | 18,972,850 |
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.