Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.330	0.335	0.325	0.325	0.311	474,400
2023-11-09	0.330	0.340	0.325	0.330	0.316	777,000
2023-11-08	0.340	0.340	0.335	0.340	0.326	483,500
2023-11-07	0.350	0.350	0.330	0.335	0.321	1,431,000
2023-11-06	0.345	0.350	0.340	0.350	0.335	2,469,200
2023-11-03	0.340	0.350	0.335	0.340	0.326	893,600
2023-11-02	0.340	0.345	0.335	0.340	0.326	491,387
2023-11-01	0.350	0.350	0.340	0.340	0.326	607,600
2023-10-31	0.345	0.345	0.345	0.345	0.331	142,000
2023-10-30	0.350	0.350	0.345	0.350	0.335	168,000
2023-10-27	0.350	0.355	0.345	0.355	0.340	321,400
2023-10-26	0.350	0.355	0.345	0.350	0.335	930,400
2023-10-25	0.365	0.370	0.350	0.360	0.345	941,800
2023-10-24	0.365	0.365	0.355	0.355	0.340	2,982,700
2023-10-20	0.370	0.380	0.365	0.380	0.364	147,600
2023-10-19	0.370	0.375	0.370	0.370	0.355	362,000
2023-10-18	0.375	0.375	0.370	0.375	0.359	32,000
2023-10-17	0.370	0.380	0.370	0.380	0.364	255,000
2023-10-13	0.380	0.385	0.375	0.385	0.369	144,400
2023-10-12	0.385	0.390	0.380	0.390	0.374	590,200
2023-10-11	0.390	0.390	0.375	0.385	0.369	725,200
2023-10-10	0.375	0.380	0.370	0.380	0.364	810,100
2023-10-09	0.375	0.380	0.365	0.380	0.364	362,000
2023-10-06	0.365	0.375	0.365	0.375	0.359	596,808
2023-10-05	0.360	0.365	0.355	0.365	0.350	513,800
2023-10-04	0.355	0.360	0.350	0.360	0.345	397,600
2023-10-03	0.365	0.365	0.360	0.360	0.345	91,000
2023-09-29	0.365	0.370	0.360	0.370	0.355	7,110,000
2023-09-28	0.380	0.380	0.355	0.365	0.350	9,893,000
2023-09-27	0.380	0.380	0.370	0.380	0.364	857,200
2023-09-26	0.390	0.390	0.375	0.385	0.369	16,072,000
2023-09-25	0.400	0.400	0.395	0.400	0.383	148,880
2023-09-22	0.385	0.435	0.385	0.405	0.388	1,875,400
2023-09-21	0.390	0.390	0.385	0.385	0.369	1,112,400
2023-09-20	0.390	0.390	0.385	0.390	0.374	110,000
2023-09-19	0.400	0.400	0.385	0.395	0.378	3,539,682
2023-09-18	0.400	0.405	0.400	0.405	0.388	652,000
2023-09-15	0.405	0.405	0.400	0.400	0.383	450,000
2023-09-14	0.410	0.410	0.400	0.410	0.393	1,318,800
2023-09-13	0.410	0.425	0.410	0.420	0.402	1,831,300
2023-09-12	0.410	0.415	0.410	0.410	0.393	95,600
2023-09-11	0.415	0.415	0.410	0.415	0.398	516,000
2023-09-07	0.430	0.430	0.420	0.425	0.407	1,596,000
2023-09-06	0.415	0.440	0.415	0.430	0.412	2,807,600
2023-09-05	0.445	0.450	0.420	0.430	0.412	885,000
2023-09-04	0.415	0.445	0.415	0.430	0.412	4,799,400
2023-08-31	0.405	0.420	0.405	0.420	0.402	108,600
2023-08-30	0.415	0.425	0.415	0.425	0.407	813,200
2023-08-29	0.400	0.430	0.400	0.430	0.412	6,636,500
2023-08-28	0.415	0.420	0.405	0.405	0.388	881,045
2023-08-25	0.410	0.430	0.405	0.415	0.398	2,673,900
2023-08-24	0.410	0.410	0.405	0.405	0.388	78,600
2023-08-23	0.410	0.415	0.405	0.415	0.398	1,100,400
2023-08-22	0.405	0.405	0.400	0.405	0.388	901,800
2023-08-21	0.405	0.405	0.395	0.400	0.383	2,336,800
2023-08-18	0.405	0.405	0.400	0.405	0.388	1,049,000
2023-08-17	0.420	0.420	0.400	0.410	0.393	872,500
2023-08-16	0.405	0.420	0.405	0.415	0.398	2,676,400
2023-08-15	0.410	0.415	0.395	0.415	0.398	3,627,200
2023-08-14	0.410	0.410	0.365	0.405	0.388	7,328,000

← NewerPage 13 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.