Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.380	0.380	0.360	0.370	0.370	1,682,000
2024-08-06	0.380	0.385	0.365	0.385	0.385	494,500
2024-08-05	0.380	0.380	0.365	0.380	0.380	354,600
2024-08-02	0.375	0.385	0.375	0.385	0.385	62,500
2024-08-01	0.400	0.400	0.375	0.380	0.380	480,844
2024-07-31	0.395	0.400	0.380	0.395	0.395	998,000
2024-07-30	0.380	0.385	0.375	0.385	0.385	500,800
2024-07-29	0.395	0.410	0.385	0.385	0.385	284,000
2024-07-26	0.400	0.400	0.370	0.390	0.390	1,517,600
2024-07-25	0.405	0.415	0.400	0.410	0.410	598,400
2024-07-24	0.405	0.420	0.405	0.420	0.420	88,000
2024-07-23	0.410	0.425	0.410	0.425	0.425	148,000
2024-07-22	0.420	0.420	0.410	0.420	0.420	259,800
2024-07-19	0.415	0.420	0.405	0.420	0.420	225,600
2024-07-18	0.415	0.425	0.410	0.425	0.425	53,250
2024-07-17	0.405	0.415	0.400	0.415	0.415	566,400
2024-07-16	0.420	0.420	0.400	0.415	0.415	825,400
2024-07-15	0.435	0.435	0.415	0.420	0.420	351,000
2024-07-12	0.425	0.440	0.415	0.425	0.425	1,215,400
2024-07-11	0.415	0.425	0.415	0.425	0.425	50,400
2024-07-10	0.415	0.425	0.415	0.425	0.425	16,809
2024-07-09	0.410	0.435	0.410	0.425	0.425	104,400
2024-07-08	0.420	0.420	0.410	0.420	0.420	329,600
2024-07-05	0.430	0.440	0.415	0.425	0.425	385,500
2024-07-04	0.425	0.430	0.420	0.430	0.430	125,400
2024-07-03	0.425	0.435	0.425	0.435	0.435	42,000
2024-07-02	0.420	0.430	0.410	0.425	0.425	109,800
2024-06-28	0.420	0.430	0.420	0.430	0.430	20,150
2024-06-27	0.435	0.435	0.435	0.435	0.435	4,252
2024-06-26	0.420	0.435	0.420	0.425	0.425	494,000
2024-06-25	0.415	0.435	0.405	0.435	0.435	845,900
2024-06-24	0.425	0.435	0.410	0.435	0.435	133,700
2024-06-21	0.410	0.425	0.410	0.425	0.425	196,000
2024-06-20	0.430	0.430	0.415	0.420	0.420	616,100
2024-06-19	0.425	0.445	0.420	0.445	0.445	775,400
2024-06-18	0.430	0.430	0.425	0.430	0.430	142,000
2024-06-17	0.440	0.440	0.435	0.435	0.435	306,400
2024-06-14	0.440	0.445	0.440	0.445	0.445	190,800
2024-06-13	0.445	0.445	0.445	0.445	0.445	50,000
2024-06-12	0.445	0.450	0.445	0.450	0.450	51,400
2024-06-11	0.455	0.455	0.445	0.450	0.450	310,000
2024-06-07	0.455	0.465	0.455	0.460	0.460	150,200
2024-06-06	0.460	0.465	0.460	0.465	0.465	390,400
2024-06-05	0.470	0.475	0.465	0.465	0.465	121,200
2024-06-04	0.465	0.465	0.460	0.465	0.465	551,000
2024-06-03	0.460	0.475	0.455	0.475	0.475	1,097,200
2024-05-31	0.460	0.460	0.450	0.460	0.460	442,000
2024-05-30	0.455	0.465	0.455	0.455	0.455	150,800
2024-05-29	0.475	0.475	0.460	0.460	0.460	327,300
2024-05-28	0.470	0.475	0.470	0.470	0.470	200,000
2024-05-27	0.470	0.475	0.465	0.470	0.470	228,000
2024-05-24	0.470	0.480	0.470	0.470	0.470	166,800
2024-05-23	0.485	0.485	0.475	0.485	0.485	550,000
2024-05-22	0.480	0.495	0.480	0.495	0.495	1,889,000
2024-05-21	0.520	0.520	0.500	0.500	0.479	2,212,549
2024-05-20	0.530	0.530	0.520	0.530	0.508	2,743,800
2024-05-17	0.520	0.530	0.510	0.530	0.508	5,244,900
2024-05-16	0.500	0.520	0.500	0.520	0.498	3,014,300
2024-05-14	0.500	0.510	0.500	0.510	0.489	458,075
2024-05-13	0.510	0.520	0.495	0.510	0.489	2,620,800

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-22	0.0210 HKD
2023-05-24	0.0300 HKD
2022-05-25	0.0240 HKD
2021-05-26	0.0240 HKD
2020-05-25	0.0230 HKD
2019-05-27	0.0230 HKD

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