Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.220 | 3.250 | 3.150 | 3.180 | 3.180 | 10,277,735 |
| 2025-01-22 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 9,351,903 |
| 2025-01-21 | 3.240 | 3.320 | 3.200 | 3.210 | 3.210 | 14,305,211 |
| 2025-01-20 | 3.230 | 3.280 | 3.140 | 3.230 | 3.230 | 11,710,903 |
| 2025-01-17 | 3.230 | 3.270 | 3.170 | 3.240 | 3.240 | 8,023,101 |
| 2025-01-16 | 3.250 | 3.300 | 3.200 | 3.260 | 3.260 | 9,699,367 |
| 2025-01-15 | 3.250 | 3.280 | 3.180 | 3.230 | 3.230 | 8,259,652 |
| 2025-01-14 | 3.140 | 3.250 | 3.120 | 3.240 | 3.240 | 11,695,545 |
| 2025-01-13 | 3.070 | 3.140 | 2.990 | 3.140 | 3.140 | 8,739,676 |
| 2025-01-10 | 3.230 | 3.250 | 3.090 | 3.100 | 3.100 | 12,261,901 |
| 2025-01-09 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 6,022,072 |
| 2025-01-08 | 3.300 | 3.300 | 3.150 | 3.240 | 3.240 | 10,492,193 |
| 2025-01-07 | 3.240 | 3.290 | 3.140 | 3.280 | 3.280 | 10,574,300 |
| 2025-01-06 | 3.310 | 3.340 | 3.200 | 3.240 | 3.240 | 13,018,400 |
| 2025-01-03 | 3.480 | 3.510 | 3.300 | 3.310 | 3.310 | 17,799,700 |
| 2025-01-02 | 3.590 | 3.650 | 3.430 | 3.480 | 3.480 | 13,223,880 |
| 2024-12-31 | 3.680 | 3.720 | 3.580 | 3.600 | 3.600 | 10,017,538 |
| 2024-12-30 | 3.760 | 3.780 | 3.640 | 3.690 | 3.690 | 10,428,031 |
| 2024-12-27 | 3.770 | 3.820 | 3.700 | 3.730 | 3.730 | 13,639,940 |
| 2024-12-26 | 3.680 | 3.790 | 3.670 | 3.770 | 3.770 | 11,795,161 |
| 2024-12-25 | 3.730 | 3.800 | 3.600 | 3.700 | 3.700 | 16,152,360 |
| 2024-12-24 | 3.790 | 3.840 | 3.670 | 3.750 | 3.750 | 21,384,797 |
| 2024-12-23 | 4.060 | 4.060 | 3.770 | 3.810 | 3.810 | 31,848,636 |
| 2024-12-20 | 4.050 | 4.120 | 4.000 | 4.060 | 4.060 | 16,922,200 |
| 2024-12-19 | 4.150 | 4.150 | 4.020 | 4.040 | 4.040 | 25,399,480 |
| 2024-12-18 | 4.110 | 4.330 | 4.000 | 4.210 | 4.210 | 39,540,100 |
| 2024-12-17 | 4.420 | 4.420 | 4.100 | 4.100 | 4.100 | 43,481,750 |
| 2024-12-16 | 4.320 | 4.460 | 4.220 | 4.410 | 4.410 | 68,473,485 |
| 2024-12-13 | 4.250 | 4.340 | 4.120 | 4.300 | 4.300 | 76,883,503 |
| 2024-12-12 | 4.360 | 4.390 | 4.210 | 4.280 | 4.280 | 93,985,979 |
| 2024-12-11 | 4.020 | 4.410 | 4.020 | 4.410 | 4.410 | 122,893,902 |
| 2024-12-10 | 4.250 | 4.260 | 4.000 | 4.010 | 4.010 | 46,206,104 |
| 2024-12-09 | 4.120 | 4.220 | 3.970 | 4.020 | 4.020 | 52,260,524 |
| 2024-12-06 | 3.960 | 4.050 | 3.860 | 3.990 | 3.990 | 32,075,207 |
| 2024-12-05 | 3.870 | 3.980 | 3.810 | 3.960 | 3.960 | 36,340,306 |
| 2024-12-04 | 4.060 | 4.100 | 3.850 | 3.880 | 3.880 | 65,076,302 |
| 2024-12-03 | 3.730 | 4.100 | 3.700 | 4.100 | 4.100 | 60,355,149 |
| 2024-12-02 | 3.710 | 3.780 | 3.630 | 3.730 | 3.730 | 20,539,572 |
| 2024-11-29 | 3.620 | 3.690 | 3.580 | 3.650 | 3.650 | 14,244,906 |
| 2024-11-28 | 3.580 | 3.670 | 3.570 | 3.620 | 3.620 | 12,943,521 |
| 2024-11-27 | 3.540 | 3.590 | 3.420 | 3.580 | 3.580 | 13,941,010 |
| 2024-11-26 | 3.590 | 3.630 | 3.520 | 3.550 | 3.550 | 11,641,940 |
| 2024-11-25 | 3.660 | 3.750 | 3.530 | 3.600 | 3.600 | 16,130,210 |
| 2024-11-22 | 3.740 | 3.840 | 3.620 | 3.640 | 3.640 | 20,057,824 |
| 2024-11-21 | 3.630 | 3.850 | 3.620 | 3.740 | 3.740 | 26,553,680 |
| 2024-11-20 | 3.590 | 3.640 | 3.540 | 3.630 | 3.630 | 15,084,400 |
| 2024-11-19 | 3.570 | 3.620 | 3.470 | 3.610 | 3.610 | 22,581,616 |
| 2024-11-18 | 3.630 | 3.740 | 3.550 | 3.570 | 3.570 | 23,648,014 |
| 2024-11-15 | 3.620 | 3.740 | 3.570 | 3.570 | 3.570 | 26,953,821 |
| 2024-11-14 | 3.990 | 4.020 | 3.640 | 3.650 | 3.650 | 55,187,993 |
| 2024-11-13 | 3.820 | 4.160 | 3.800 | 3.950 | 3.950 | 71,808,071 |
| 2024-11-12 | 3.830 | 3.860 | 3.720 | 3.780 | 3.780 | 19,803,831 |
| 2024-11-11 | 3.950 | 4.040 | 3.740 | 3.820 | 3.820 | 34,495,255 |
| 2024-11-08 | 4.010 | 4.140 | 3.900 | 3.960 | 3.960 | 43,300,549 |
| 2024-11-07 | 3.730 | 3.970 | 3.730 | 3.960 | 3.960 | 37,064,768 |
| 2024-11-06 | 3.840 | 3.860 | 3.660 | 3.780 | 3.780 | 31,083,473 |
| 2024-11-05 | 3.530 | 3.840 | 3.520 | 3.780 | 3.780 | 47,126,545 |
| 2024-11-04 | 3.560 | 3.620 | 3.440 | 3.540 | 3.540 | 29,044,031 |
| 2024-11-01 | 3.660 | 3.830 | 3.560 | 3.600 | 3.600 | 45,613,094 |
| 2024-10-31 | 3.800 | 3.820 | 3.530 | 3.680 | 3.680 | 75,543,613 |
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.