Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.410	0.410	0.365	0.405	0.388	7,328,000
2023-08-11	0.430	0.430	0.420	0.425	0.407	1,037,700
2023-08-10	0.430	0.430	0.425	0.430	0.412	551,200
2023-08-09	0.435	0.435	0.425	0.430	0.412	868,400
2023-08-08	0.435	0.435	0.425	0.435	0.417	482,000
2023-08-07	0.435	0.440	0.430	0.430	0.412	296,700
2023-08-04	0.455	0.455	0.440	0.440	0.422	719,000
2023-08-03	0.435	0.455	0.430	0.450	0.431	5,368,750
2023-08-02	0.435	0.440	0.435	0.435	0.417	301,600
2023-08-01	0.450	0.450	0.440	0.440	0.422	860,000
2023-07-31	0.445	0.460	0.445	0.450	0.431	7,625,600
2023-07-28	0.455	0.455	0.435	0.440	0.422	3,226,000
2023-07-27	0.440	0.460	0.435	0.450	0.431	2,359,800
2023-07-26	0.445	0.445	0.435	0.435	0.417	126,400
2023-07-25	0.435	0.445	0.430	0.445	0.426	2,452,496
2023-07-24	0.435	0.435	0.420	0.430	0.412	288,000
2023-07-21	0.430	0.435	0.425	0.435	0.417	261,800
2023-07-20	0.440	0.440	0.425	0.430	0.412	818,400
2023-07-19	0.435	0.440	0.425	0.435	0.417	4,946,230
2023-07-18	0.445	0.445	0.440	0.440	0.422	344,000
2023-07-14	0.450	0.450	0.445	0.450	0.431	38,600
2023-07-13	0.450	0.455	0.445	0.450	0.431	488,400
2023-07-12	0.455	0.455	0.445	0.455	0.436	196,000
2023-07-11	0.450	0.460	0.450	0.450	0.431	1,124,900
2023-07-10	0.450	0.460	0.450	0.455	0.436	481,400
2023-07-07	0.455	0.455	0.455	0.455	0.436	6,200
2023-07-06	0.460	0.465	0.450	0.455	0.436	1,474,600
2023-07-05	0.460	0.465	0.460	0.460	0.441	486,400
2023-07-04	0.465	0.465	0.460	0.460	0.441	1,380,900
2023-07-03	0.455	0.465	0.450	0.460	0.441	5,154,400
2023-06-30	0.440	0.455	0.440	0.445	0.426	169,000
2023-06-29	0.445	0.445	0.445	0.445	0.426	2,000
2023-06-28	0.440	0.445	0.435	0.445	0.426	879,000
2023-06-27	0.445	0.445	0.440	0.440	0.422	1,459,200
2023-06-26	0.440	0.440	0.440	0.440	0.422	11,200
2023-06-23	0.450	0.455	0.440	0.445	0.426	1,129,200
2023-06-21	0.450	0.465	0.445	0.460	0.441	379,788
2023-06-20	0.465	0.465	0.455	0.455	0.436	18,500
2023-06-19	0.465	0.465	0.460	0.465	0.446	40,700
2023-06-16	0.460	0.470	0.455	0.470	0.450	1,406,200
2023-06-15	0.460	0.460	0.455	0.455	0.436	443,400
2023-06-14	0.460	0.460	0.460	0.460	0.441	187,900
2023-06-13	0.450	0.470	0.450	0.465	0.446	4,055,400
2023-06-12	0.450	0.460	0.445	0.460	0.441	328,000
2023-06-09	0.455	0.455	0.455	0.455	0.436	135,580
2023-06-08	0.460	0.470	0.450	0.460	0.441	1,079,600
2023-06-07	0.460	0.460	0.450	0.455	0.436	1,088,400
2023-06-06	0.455	0.460	0.450	0.455	0.436	518,000
2023-06-05	0.460	0.470	0.450	0.450	0.431	1,017,200
2023-06-02	0.450	0.470	0.440	0.465	0.446	1,255,400
2023-06-01	0.440	0.440	0.435	0.435	0.417	1,238,000
2023-05-31	0.450	0.450	0.440	0.445	0.426	597,600
2023-05-30	0.445	0.480	0.440	0.455	0.436	359,780
2023-05-29	0.445	0.450	0.445	0.445	0.426	364,000
2023-05-25	0.460	0.460	0.440	0.450	0.431	558,800
2023-05-24	0.475	0.475	0.460	0.460	0.441	959,400
2023-05-23	0.500	0.500	0.495	0.500	0.450	757,700
2023-05-22	0.500	0.510	0.500	0.510	0.459	355,000
2023-05-19	0.490	0.500	0.485	0.500	0.450	2,335,200
2023-05-18	0.495	0.495	0.490	0.490	0.441	1,070,797

← NewerPage 14 of 21 · 1,230 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.