Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.335	0.355	0.335	0.345	0.331	3,063,554
2024-02-07	0.335	0.345	0.335	0.345	0.331	441,500
2024-02-06	0.330	0.350	0.330	0.350	0.335	1,896,400
2024-02-05	0.325	0.330	0.320	0.330	0.316	44,700
2024-02-02	0.335	0.345	0.325	0.330	0.316	879,200
2024-02-01	0.330	0.340	0.330	0.335	0.321	8,400
2024-01-31	0.340	0.340	0.335	0.340	0.326	378,000
2024-01-30	0.345	0.345	0.340	0.340	0.326	231,200
2024-01-29	0.335	0.365	0.330	0.355	0.340	5,613,200
2024-01-26	0.345	0.345	0.330	0.335	0.321	1,159,200
2024-01-25	0.330	0.340	0.325	0.340	0.326	1,106,201
2024-01-24	0.330	0.330	0.315	0.330	0.316	950,800
2024-01-23	0.325	0.325	0.310	0.320	0.307	1,260,000
2024-01-22	0.325	0.325	0.310	0.310	0.297	1,733,525
2024-01-19	0.335	0.340	0.320	0.325	0.311	1,091,600
2024-01-18	0.340	0.340	0.335	0.335	0.321	213,200
2024-01-17	0.345	0.345	0.335	0.335	0.321	2,906,400
2024-01-16	0.360	0.365	0.350	0.350	0.335	3,400,000
2024-01-15	0.350	0.365	0.345	0.365	0.350	1,330,000
2024-01-12	0.340	0.360	0.340	0.360	0.345	2,055,200
2024-01-11	0.335	0.340	0.330	0.340	0.326	1,556,900
2024-01-10	0.345	0.345	0.330	0.340	0.326	2,109,450
2024-01-09	0.350	0.355	0.345	0.345	0.331	1,336,832
2024-01-08	0.355	0.355	0.350	0.355	0.340	872,800
2024-01-05	0.370	0.375	0.355	0.365	0.350	2,719,700
2024-01-04	0.365	0.375	0.360	0.370	0.355	1,716,400
2024-01-03	0.380	0.390	0.355	0.375	0.359	9,178,400
2024-01-02	0.365	0.365	0.350	0.365	0.350	1,774,400
2023-12-29	0.350	0.375	0.350	0.375	0.359	5,086,000
2023-12-28	0.335	0.350	0.335	0.350	0.335	3,018,400
2023-12-27	0.330	0.340	0.325	0.335	0.321	3,640,000
2023-12-22	0.335	0.335	0.325	0.325	0.311	1,997,800
2023-12-21	0.330	0.335	0.325	0.335	0.321	1,333,498
2023-12-20	0.330	0.335	0.330	0.335	0.321	299,000
2023-12-19	0.340	0.340	0.330	0.330	0.316	532,000
2023-12-18	0.340	0.345	0.335	0.340	0.326	400
2023-12-15	0.330	0.340	0.330	0.340	0.326	3,865,200
2023-12-14	0.330	0.330	0.325	0.330	0.316	2,265,200
2023-12-13	0.330	0.335	0.330	0.330	0.316	36,800
2023-12-12	0.340	0.340	0.325	0.335	0.321	3,144,975
2023-12-11	0.345	0.345	0.335	0.345	0.331	2,604,300
2023-12-08	0.345	0.355	0.345	0.355	0.340	120,000
2023-12-07	0.350	0.350	0.345	0.350	0.335	155,200
2023-12-06	0.350	0.360	0.345	0.360	0.345	96,000
2023-12-05	0.340	0.350	0.330	0.350	0.335	3,911,200
2023-12-04	0.350	0.350	0.335	0.345	0.331	5,741,200
2023-11-30	0.350	0.380	0.345	0.365	0.350	3,201,058
2023-11-29	0.355	0.355	0.345	0.350	0.335	624,500
2023-11-28	0.355	0.355	0.345	0.355	0.340	742,000
2023-11-27	0.365	0.365	0.345	0.355	0.340	1,121,000
2023-11-24	0.360	0.365	0.355	0.360	0.345	750,800
2023-11-23	0.350	0.375	0.345	0.365	0.350	1,779,700
2023-11-22	0.350	0.350	0.340	0.350	0.335	1,217,000
2023-11-21	0.340	0.350	0.340	0.350	0.335	1,348,000
2023-11-20	0.340	0.340	0.335	0.340	0.326	388,000
2023-11-17	0.335	0.345	0.330	0.345	0.331	2,340,800
2023-11-16	0.345	0.345	0.335	0.340	0.326	797,600
2023-11-15	0.340	0.355	0.340	0.355	0.340	3,525,400
2023-11-14	0.325	0.335	0.320	0.330	0.316	1,843,600
2023-11-13	0.330	0.330	0.325	0.325	0.311	409,900

← NewerPage 12 of 21 · 1,225 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.