Shirble Department Store Holdings China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.034	0.034	0.034	0.034	0.034	4,000
2024-11-07	0.037	0.039	0.032	0.035	0.035	188,000
2024-11-06	0.032	0.032	0.032	0.032	0.032	0
2024-11-05	0.032	0.032	0.032	0.032	0.032	0
2024-11-04	0.032	0.032	0.032	0.032	0.032	0
2024-11-01	0.032	0.032	0.032	0.032	0.032	34,000
2024-10-31	0.033	0.033	0.033	0.033	0.033	250,000
2024-10-30	0.033	0.033	0.033	0.033	0.033	104,000
2024-10-29	0.035	0.035	0.035	0.035	0.035	108,000
2024-10-28	0.039	0.039	0.035	0.035	0.035	32,000
2024-10-25	0.039	0.039	0.039	0.039	0.039	12,000
2024-10-24	0.033	0.039	0.033	0.039	0.039	8,000
2024-10-23	0.038	0.038	0.036	0.036	0.036	74,000
2024-10-22	0.036	0.038	0.036	0.038	0.038	208,000
2024-10-21	0.039	0.039	0.036	0.036	0.036	2,000
2024-10-18	0.038	0.039	0.033	0.039	0.039	380,000
2024-10-17	0.038	0.038	0.038	0.038	0.038	0
2024-10-16	0.038	0.038	0.038	0.038	0.038	10,000
2024-10-15	0.040	0.040	0.037	0.038	0.038	500,000
2024-10-14	0.040	0.041	0.040	0.041	0.041	72,000
2024-10-10	0.045	0.045	0.041	0.041	0.041	58,000
2024-10-09	0.042	0.045	0.041	0.045	0.045	1,180,000
2024-10-08	0.051	0.051	0.041	0.043	0.043	1,680,000
2024-10-07	0.052	0.057	0.048	0.054	0.054	3,040,000
2024-10-04	0.052	0.070	0.050	0.052	0.052	2,962,000
2024-10-03	0.069	0.078	0.048	0.050	0.050	5,318,000
2024-10-02	0.049	0.075	0.042	0.064	0.064	6,884,000
2024-09-30	0.037	0.052	0.037	0.049	0.049	4,412,000
2024-09-27	0.026	0.051	0.026	0.034	0.034	1,682,000
2024-09-26	0.026	0.026	0.026	0.026	0.026	4,000
2024-09-25	0.024	0.026	0.024	0.026	0.026	16,000
2024-09-24	0.025	0.029	0.021	0.029	0.029	532,000
2024-09-23	0.025	0.027	0.025	0.025	0.025	100,000
2024-09-20	0.020	0.020	0.020	0.020	0.020	8,000
2024-09-19	0.028	0.028	0.020	0.020	0.020	4,000
2024-09-17	0.020	0.020	0.020	0.020	0.020	0
2024-09-16	0.022	0.022	0.020	0.020	0.020	112,000
2024-09-13	0.023	0.023	0.023	0.023	0.023	0
2024-09-12	0.022	0.023	0.022	0.023	0.023	14,000
2024-09-11	0.022	0.022	0.022	0.022	0.022	0
2024-09-10	0.022	0.030	0.022	0.022	0.022	2,000
2024-09-09	0.022	0.022	0.022	0.022	0.022	0
2024-09-05	0.022	0.022	0.022	0.022	0.022	0
2024-09-04	0.022	0.022	0.022	0.022	0.022	22,000
2024-09-03	0.029	0.029	0.025	0.025	0.025	122,000
2024-09-02	0.028	0.028	0.028	0.028	0.028	0
2024-08-30	0.028	0.028	0.028	0.028	0.028	0
2024-08-29	0.028	0.028	0.028	0.028	0.028	0
2024-08-28	0.028	0.028	0.028	0.028	0.028	0
2024-08-27	0.027	0.027	0.027	0.027	0.027	0
2024-08-26	0.026	0.026	0.026	0.026	0.026	0
2024-08-23	0.026	0.026	0.026	0.026	0.026	300,000
2024-08-22	0.026	0.027	0.026	0.026	0.026	300,000
2024-08-21	0.027	0.027	0.027	0.027	0.027	0
2024-08-20	0.027	0.027	0.027	0.027	0.027	0
2024-08-19	0.027	0.027	0.027	0.027	0.027	0
2024-08-16	0.027	0.027	0.027	0.027	0.027	0
2024-08-15	0.029	0.030	0.027	0.027	0.027	80,000
2024-08-14	0.029	0.030	0.029	0.029	0.029	260,000
2024-08-13	0.029	0.029	0.029	0.029	0.029	4,000

← NewerPage 9 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.