Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.495	0.510	0.495	0.510	0.489	1,436,200
2024-05-09	0.500	0.510	0.490	0.510	0.489	1,453,200
2024-05-08	0.495	0.520	0.490	0.500	0.479	3,473,800
2024-05-07	0.490	0.500	0.485	0.495	0.474	456,600
2024-05-06	0.510	0.510	0.495	0.495	0.474	605,000
2024-05-03	0.500	0.510	0.490	0.510	0.489	779,100
2024-05-02	0.490	0.500	0.480	0.495	0.474	359,400
2024-04-30	0.490	0.495	0.480	0.490	0.469	1,283,200
2024-04-29	0.455	0.485	0.455	0.485	0.465	1,270,500
2024-04-26	0.455	0.490	0.445	0.475	0.455	1,004,100
2024-04-25	0.440	0.455	0.430	0.450	0.431	1,692,400
2024-04-24	0.425	0.440	0.425	0.440	0.422	144,750
2024-04-23	0.425	0.440	0.425	0.440	0.422	92,235
2024-04-22	0.435	0.440	0.425	0.440	0.422	120,900
2024-04-19	0.425	0.430	0.425	0.425	0.407	62,000
2024-04-18	0.410	0.440	0.410	0.440	0.422	1,149,400
2024-04-17	0.410	0.420	0.410	0.420	0.402	215,200
2024-04-16	0.410	0.415	0.410	0.415	0.398	699,200
2024-04-15	0.415	0.420	0.415	0.415	0.398	112,000
2024-04-12	0.415	0.425	0.415	0.425	0.407	47,200
2024-04-11	0.425	0.425	0.420	0.420	0.402	1,911,400
2024-04-10	0.435	0.445	0.425	0.435	0.417	569,200
2024-04-09	0.435	0.440	0.430	0.440	0.422	722,200
2024-04-08	0.430	0.435	0.430	0.435	0.417	512,000
2024-04-05	0.435	0.435	0.415	0.435	0.417	1,324,000
2024-04-03	0.425	0.445	0.425	0.435	0.417	763,200
2024-04-02	0.435	0.445	0.425	0.430	0.412	2,083,600
2024-03-28	0.425	0.450	0.420	0.435	0.417	1,637,400
2024-03-27	0.430	0.440	0.420	0.425	0.407	3,552,600
2024-03-26	0.435	0.445	0.425	0.435	0.417	795,600
2024-03-25	0.440	0.440	0.430	0.435	0.417	583,443
2024-03-22	0.435	0.440	0.425	0.435	0.417	337,800
2024-03-21	0.430	0.480	0.425	0.440	0.422	1,127,600
2024-03-20	0.425	0.450	0.420	0.430	0.412	757,000
2024-03-19	0.410	0.415	0.405	0.415	0.398	1,163,800
2024-03-18	0.410	0.420	0.400	0.420	0.402	2,208,200
2024-03-15	0.410	0.415	0.410	0.415	0.398	236,800
2024-03-14	0.410	0.420	0.405	0.415	0.398	836,800
2024-03-13	0.405	0.415	0.400	0.405	0.388	952,000
2024-03-12	0.385	0.410	0.385	0.410	0.393	938,000
2024-03-11	0.390	0.395	0.380	0.395	0.378	1,080,200
2024-03-08	0.385	0.400	0.385	0.395	0.378	6,068,980
2024-03-07	0.380	0.385	0.375	0.380	0.364	261,400
2024-03-06	0.380	0.385	0.380	0.385	0.369	1,772,000
2024-03-05	0.370	0.380	0.365	0.375	0.359	803,441
2024-03-04	0.385	0.385	0.380	0.380	0.364	478,000
2024-03-01	0.390	0.395	0.385	0.395	0.378	969,400
2024-02-29	0.380	0.390	0.380	0.390	0.374	33,600
2024-02-28	0.370	0.400	0.370	0.395	0.378	191,600
2024-02-27	0.365	0.385	0.365	0.385	0.369	889,400
2024-02-26	0.380	0.380	0.370	0.375	0.359	766,400
2024-02-23	0.400	0.400	0.380	0.390	0.374	779,500
2024-02-22	0.370	0.400	0.360	0.395	0.378	3,722,800
2024-02-21	0.350	0.370	0.350	0.370	0.355	4,283,400
2024-02-20	0.350	0.360	0.340	0.360	0.345	486,000
2024-02-19	0.350	0.350	0.345	0.345	0.331	332,000
2024-02-16	0.345	0.375	0.345	0.355	0.340	3,998,000
2024-02-15	0.340	0.355	0.335	0.345	0.331	1,446,000
2024-02-14	0.335	0.345	0.330	0.340	0.326	917,600
2024-02-09	0.345	0.350	0.345	0.345	0.331	360,000

← NewerPage 11 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.