Shanghai Industrial Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.400	3.800	3.400	3.800	3.800	63,275,480
2024-10-29	3.610	3.640	3.440	3.450	3.450	24,267,710
2024-10-28	3.340	3.610	3.300	3.580	3.580	38,208,743
2024-10-25	3.200	3.430	3.180	3.340	3.340	34,609,663
2024-10-24	3.130	3.220	3.120	3.180	3.180	14,369,380
2024-10-23	3.120	3.250	3.100	3.150	3.150	19,466,131
2024-10-22	3.090	3.130	3.080	3.120	3.120	9,484,819
2024-10-21	3.140	3.160	3.070	3.100	3.100	15,745,640
2024-10-18	3.070	3.180	3.010	3.140	3.140	24,486,740
2024-10-17	3.250	3.270	3.070	3.080	3.080	26,490,754
2024-10-16	3.090	3.220	3.090	3.210	3.210	26,269,081
2024-10-15	3.090	3.180	3.050	3.080	3.080	16,168,342
2024-10-14	3.140	3.230	3.050	3.120	3.120	24,028,456
2024-10-11	3.030	3.110	2.990	3.080	3.080	25,012,203
2024-10-10	3.010	3.110	2.930	3.020	3.020	32,416,482
2024-10-09	3.310	3.320	3.080	3.080	3.080	37,941,758
2024-10-08	3.770	3.770	3.310	3.420	3.420	75,607,494
2024-09-30	3.400	3.480	3.150	3.440	3.440	76,024,860
2024-09-27	3.080	3.190	3.000	3.160	3.160	35,511,121
2024-09-26	2.750	3.020	2.730	3.020	3.020	41,972,636
2024-09-25	2.670	2.910	2.670	2.760	2.760	30,358,063
2024-09-24	2.650	2.700	2.620	2.700	2.700	17,014,100
2024-09-23	2.580	2.630	2.560	2.620	2.620	10,713,331
2024-09-20	2.560	2.620	2.540	2.600	2.600	13,361,800
2024-09-19	2.520	2.600	2.500	2.570	2.570	12,256,900
2024-09-18	2.460	2.560	2.400	2.510	2.510	10,472,700
2024-09-13	2.450	2.480	2.430	2.450	2.450	5,761,830
2024-09-12	2.410	2.460	2.400	2.430	2.430	4,718,100
2024-09-11	2.430	2.440	2.390	2.400	2.400	4,007,000
2024-09-10	2.460	2.490	2.400	2.440	2.440	3,570,600
2024-09-09	2.440	2.470	2.400	2.460	2.460	4,657,420
2024-09-06	2.450	2.480	2.440	2.450	2.450	4,135,000
2024-09-05	2.420	2.490	2.410	2.460	2.460	8,039,181
2024-09-04	2.440	2.490	2.390	2.410	2.410	6,533,571
2024-09-03	2.410	2.460	2.390	2.450	2.450	4,439,553
2024-09-02	2.470	2.490	2.410	2.410	2.410	5,281,240
2024-08-30	2.380	2.530	2.370	2.470	2.470	11,475,580
2024-08-29	2.370	2.390	2.350	2.380	2.380	3,642,000
2024-08-28	2.370	2.400	2.340	2.370	2.370	3,862,300
2024-08-27	2.420	2.440	2.360	2.380	2.380	4,819,220
2024-08-26	2.390	2.460	2.390	2.440	2.440	5,898,625
2024-08-23	2.410	2.420	2.360	2.400	2.400	5,625,620
2024-08-22	2.450	2.490	2.410	2.430	2.430	5,186,333
2024-08-21	2.450	2.480	2.430	2.450	2.450	3,447,173
2024-08-20	2.500	2.520	2.450	2.450	2.450	4,671,500
2024-08-19	2.500	2.530	2.470	2.510	2.510	4,783,433
2024-08-16	2.550	2.580	2.490	2.500	2.500	6,271,630
2024-08-15	2.500	2.570	2.480	2.560	2.560	6,775,901
2024-08-14	2.540	2.550	2.510	2.510	2.510	3,961,100
2024-08-13	2.540	2.560	2.500	2.530	2.530	5,336,246
2024-08-12	2.630	2.670	2.530	2.540	2.540	10,193,360
2024-08-09	2.600	2.720	2.590	2.650	2.650	15,958,191
2024-08-08	2.560	2.660	2.550	2.610	2.610	12,009,580
2024-08-07	2.600	2.600	2.540	2.560	2.560	5,300,000
2024-08-06	2.560	2.600	2.540	2.600	2.600	7,169,600
2024-08-05	2.600	2.650	2.540	2.540	2.540	8,405,150
2024-08-02	2.630	2.670	2.600	2.600	2.600	8,572,583
2024-08-01	2.660	2.700	2.640	2.650	2.650	11,380,230
2024-07-31	2.610	2.680	2.610	2.650	2.650	24,870,860
2024-07-30	2.490	2.730	2.480	2.670	2.670	32,405,785

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.