Shirble Department Store Holdings China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.046	0.046	0.046	0.046	0.046	182,000
2024-05-14	0.038	0.047	0.038	0.047	0.047	242,000
2024-05-13	0.037	0.045	0.037	0.045	0.045	396,000
2024-05-10	0.036	0.038	0.036	0.037	0.037	50,000
2024-05-09	0.035	0.042	0.034	0.040	0.040	2,954,000
2024-05-08	0.034	0.045	0.034	0.041	0.041	1,486,000
2024-05-07	0.043	0.043	0.033	0.036	0.036	1,728,000
2024-05-06	0.040	0.043	0.038	0.042	0.042	134,000
2024-05-03	0.040	0.040	0.040	0.040	0.040	0
2024-05-02	0.040	0.044	0.040	0.041	0.041	150,000
2024-04-30	0.034	0.039	0.034	0.039	0.039	60,000
2024-04-29	0.034	0.034	0.034	0.034	0.034	0
2024-04-26	0.033	0.034	0.033	0.034	0.034	14,000
2024-04-25	0.033	0.033	0.033	0.033	0.033	0
2024-04-24	0.035	0.035	0.033	0.033	0.033	64,000
2024-04-23	0.035	0.038	0.034	0.038	0.038	80,000
2024-04-22	0.035	0.043	0.035	0.040	0.040	8,000
2024-04-19	0.035	0.035	0.035	0.035	0.035	74,000
2024-04-18	0.035	0.035	0.035	0.035	0.035	70,000
2024-04-17	0.042	0.042	0.041	0.041	0.041	10,000
2024-04-16	0.036	0.036	0.036	0.036	0.036	0
2024-04-15	0.035	0.036	0.035	0.036	0.036	34,000
2024-04-12	0.035	0.035	0.035	0.035	0.035	6,000
2024-04-11	0.033	0.033	0.033	0.033	0.033	0
2024-04-10	0.034	0.034	0.032	0.033	0.033	568,000
2024-04-09	0.033	0.034	0.033	0.034	0.034	116,000
2024-04-08	0.035	0.035	0.035	0.035	0.035	0
2024-04-05	0.035	0.035	0.035	0.035	0.035	2,000
2024-04-03	0.035	0.036	0.035	0.035	0.035	32,000
2024-04-02	0.036	0.036	0.036	0.036	0.036	190,000
2024-03-28	0.038	0.038	0.037	0.037	0.037	190,000
2024-03-27	0.038	0.040	0.038	0.040	0.040	212,000
2024-03-26	0.039	0.039	0.039	0.039	0.039	0
2024-03-25	0.039	0.039	0.039	0.039	0.039	4,000
2024-03-22	0.040	0.043	0.037	0.037	0.037	36,000
2024-03-21	0.036	0.042	0.036	0.040	0.040	4,000
2024-03-20	0.036	0.036	0.036	0.036	0.036	0
2024-03-19	0.039	0.039	0.036	0.036	0.036	172,000
2024-03-18	0.036	0.036	0.036	0.036	0.036	0
2024-03-15	0.036	0.036	0.036	0.036	0.036	74,000
2024-03-14	0.042	0.042	0.042	0.042	0.042	0
2024-03-13	0.042	0.042	0.042	0.042	0.042	0
2024-03-12	0.042	0.042	0.042	0.042	0.042	0
2024-03-11	0.042	0.042	0.042	0.042	0.042	36,000
2024-03-08	0.042	0.042	0.041	0.041	0.041	186,000
2024-03-07	0.044	0.044	0.035	0.035	0.035	1,592,000
2024-03-06	0.042	0.042	0.042	0.042	0.042	12,000
2024-03-05	0.038	0.038	0.033	0.033	0.033	102,000
2024-03-04	0.039	0.039	0.039	0.039	0.039	0
2024-03-01	0.039	0.039	0.039	0.039	0.039	0
2024-02-29	0.037	0.037	0.037	0.037	0.037	0
2024-02-28	0.042	0.042	0.035	0.037	0.037	1,688,000
2024-02-27	0.048	0.048	0.047	0.047	0.047	32,000
2024-02-26	0.048	0.051	0.048	0.048	0.048	12,000
2024-02-23	0.048	0.050	0.047	0.047	0.047	150,000
2024-02-22	0.046	0.046	0.046	0.046	0.046	0
2024-02-21	0.042	0.042	0.042	0.042	0.042	8,000
2024-02-20	0.041	0.043	0.040	0.042	0.042	70,000
2024-02-19	0.038	0.038	0.038	0.038	0.038	20,000
2024-02-16	0.044	0.044	0.034	0.039	0.039	1,046,000

← NewerPage 11 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-16	0.0029 HKD
2020-07-13	0.0157 HKD
2019-09-12	0.0024 HKD
2019-06-19	0.0109 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.