Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.260 | 3.270 | 3.060 | 3.080 | 3.080 | 18,972,850 |
| 2025-04-25 | 3.270 | 3.400 | 3.250 | 3.260 | 3.260 | 15,735,977 |
| 2025-04-24 | 3.260 | 3.330 | 3.220 | 3.270 | 3.270 | 9,783,400 |
| 2025-04-23 | 3.300 | 3.340 | 3.230 | 3.250 | 3.250 | 9,012,160 |
| 2025-04-22 | 3.220 | 3.340 | 3.210 | 3.320 | 3.320 | 13,487,262 |
| 2025-04-21 | 3.260 | 3.260 | 3.170 | 3.220 | 3.220 | 8,405,003 |
| 2025-04-18 | 3.160 | 3.260 | 3.140 | 3.240 | 3.240 | 11,123,631 |
| 2025-04-17 | 3.070 | 3.220 | 3.060 | 3.170 | 3.170 | 12,618,066 |
| 2025-04-16 | 3.080 | 3.120 | 3.020 | 3.080 | 3.080 | 6,920,830 |
| 2025-04-15 | 3.150 | 3.160 | 3.070 | 3.080 | 3.080 | 6,851,331 |
| 2025-04-14 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 8,706,513 |
| 2025-04-11 | 3.120 | 3.150 | 3.070 | 3.100 | 3.100 | 10,668,790 |
| 2025-04-10 | 3.070 | 3.150 | 3.030 | 3.130 | 3.130 | 13,123,763 |
| 2025-04-09 | 2.880 | 3.040 | 2.730 | 3.020 | 3.020 | 15,754,806 |
| 2025-04-08 | 2.950 | 2.990 | 2.800 | 2.910 | 2.910 | 13,896,690 |
| 2025-04-07 | 3.200 | 3.210 | 2.960 | 2.960 | 2.960 | 16,802,300 |
| 2025-04-03 | 3.220 | 3.320 | 3.200 | 3.290 | 3.290 | 8,939,150 |
| 2025-04-02 | 3.240 | 3.250 | 3.210 | 3.230 | 3.230 | 3,975,750 |
| 2025-04-01 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 6,213,066 |
| 2025-03-31 | 3.270 | 3.280 | 3.190 | 3.210 | 3.210 | 8,791,720 |
| 2025-03-28 | 3.340 | 3.340 | 3.270 | 3.290 | 3.290 | 7,718,451 |
| 2025-03-27 | 3.370 | 3.370 | 3.280 | 3.340 | 3.340 | 6,495,400 |
| 2025-03-26 | 3.290 | 3.380 | 3.270 | 3.350 | 3.350 | 8,175,120 |
| 2025-03-25 | 3.300 | 3.330 | 3.250 | 3.300 | 3.300 | 8,489,027 |
| 2025-03-24 | 3.350 | 3.360 | 3.250 | 3.300 | 3.300 | 12,213,873 |
| 2025-03-21 | 3.390 | 3.410 | 3.330 | 3.350 | 3.350 | 8,553,600 |
| 2025-03-20 | 3.390 | 3.440 | 3.380 | 3.390 | 3.390 | 7,907,040 |
| 2025-03-19 | 3.410 | 3.420 | 3.360 | 3.390 | 3.390 | 5,757,262 |
| 2025-03-18 | 3.460 | 3.470 | 3.370 | 3.430 | 3.430 | 11,566,400 |
| 2025-03-17 | 3.380 | 3.540 | 3.370 | 3.460 | 3.460 | 22,061,960 |
| 2025-03-14 | 3.290 | 3.350 | 3.250 | 3.350 | 3.350 | 12,373,680 |
| 2025-03-13 | 3.250 | 3.310 | 3.210 | 3.280 | 3.280 | 9,382,536 |
| 2025-03-12 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 6,136,711 |
| 2025-03-11 | 3.210 | 3.270 | 3.140 | 3.270 | 3.270 | 8,421,677 |
| 2025-03-10 | 3.240 | 3.280 | 3.220 | 3.230 | 3.230 | 7,121,920 |
| 2025-03-07 | 3.290 | 3.310 | 3.220 | 3.220 | 3.220 | 8,830,381 |
| 2025-03-06 | 3.240 | 3.320 | 3.210 | 3.310 | 3.310 | 14,446,027 |
| 2025-03-05 | 3.300 | 3.310 | 3.170 | 3.230 | 3.230 | 12,556,721 |
| 2025-03-04 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 8,102,450 |
| 2025-03-03 | 3.300 | 3.390 | 3.280 | 3.300 | 3.300 | 9,742,940 |
| 2025-02-28 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 13,458,733 |
| 2025-02-27 | 3.420 | 3.490 | 3.350 | 3.390 | 3.390 | 11,004,431 |
| 2025-02-26 | 3.350 | 3.470 | 3.340 | 3.410 | 3.410 | 13,861,701 |
| 2025-02-25 | 3.340 | 3.410 | 3.320 | 3.330 | 3.330 | 8,403,190 |
| 2025-02-24 | 3.300 | 3.420 | 3.280 | 3.370 | 3.370 | 12,931,180 |
| 2025-02-21 | 3.350 | 3.350 | 3.260 | 3.310 | 3.310 | 10,111,060 |
| 2025-02-20 | 3.310 | 3.350 | 3.280 | 3.340 | 3.340 | 8,551,300 |
| 2025-02-19 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 10,529,020 |
| 2025-02-18 | 3.450 | 3.450 | 3.300 | 3.320 | 3.320 | 10,385,330 |
| 2025-02-17 | 3.390 | 3.490 | 3.380 | 3.440 | 3.440 | 10,330,100 |
| 2025-02-14 | 3.480 | 3.490 | 3.380 | 3.390 | 3.390 | 10,937,430 |
| 2025-02-13 | 3.440 | 3.520 | 3.420 | 3.490 | 3.490 | 14,493,210 |
| 2025-02-12 | 3.410 | 3.460 | 3.340 | 3.440 | 3.440 | 10,417,552 |
| 2025-02-11 | 3.490 | 3.500 | 3.370 | 3.390 | 3.390 | 10,243,431 |
| 2025-02-10 | 3.360 | 3.500 | 3.340 | 3.480 | 3.480 | 15,455,334 |
| 2025-02-07 | 3.210 | 3.450 | 3.210 | 3.350 | 3.350 | 20,857,750 |
| 2025-02-06 | 3.210 | 3.220 | 3.140 | 3.220 | 3.220 | 9,463,960 |
| 2025-02-05 | 3.180 | 3.220 | 3.160 | 3.210 | 3.210 | 7,555,306 |
| 2025-01-27 | 3.180 | 3.270 | 3.160 | 3.170 | 3.170 | 7,639,700 |
| 2025-01-24 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 7,523,100 |
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.