Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.490	0.500	0.490	0.495	0.446	728,296
2023-05-16	0.495	0.495	0.490	0.495	0.446	411,200
2023-05-15	0.495	0.500	0.490	0.495	0.446	1,122,400
2023-05-12	0.500	0.500	0.495	0.495	0.446	2,255,000
2023-05-11	0.520	0.520	0.495	0.500	0.450	3,265,800
2023-05-10	0.520	0.520	0.500	0.510	0.459	2,128,200
2023-05-09	0.530	0.540	0.510	0.520	0.468	5,523,600
2023-05-08	0.530	0.560	0.520	0.540	0.486	3,120,400
2023-05-05	0.495	0.540	0.495	0.520	0.468	8,305,000
2023-05-04	0.500	0.500	0.490	0.500	0.450	1,092,300
2023-05-03	0.490	0.500	0.485	0.500	0.450	686,400
2023-05-02	0.485	0.500	0.485	0.500	0.450	5,871,423
2023-04-28	0.500	0.500	0.485	0.485	0.437	13,219,500
2023-04-27	0.500	0.500	0.500	0.500	0.450	289,900
2023-04-26	0.500	0.500	0.500	0.500	0.450	213,200
2023-04-25	0.510	0.510	0.500	0.500	0.450	557,400
2023-04-24	0.510	0.530	0.500	0.510	0.459	135,600
2023-04-21	0.510	0.510	0.500	0.510	0.459	3,779,350
2023-04-20	0.520	0.520	0.500	0.510	0.459	849,434
2023-04-19	0.510	0.520	0.500	0.520	0.468	4,149,200
2023-04-18	0.510	0.510	0.500	0.510	0.459	6,232,800
2023-04-17	0.500	0.510	0.490	0.510	0.459	3,519,600
2023-04-14	0.510	0.510	0.500	0.500	0.450	4,339,000
2023-04-13	0.520	0.520	0.510	0.520	0.468	2,484,600
2023-04-12	0.530	0.530	0.510	0.530	0.477	2,740,000
2023-04-11	0.500	0.530	0.495	0.510	0.459	6,710,000
2023-04-06	0.500	0.500	0.495	0.495	0.446	2,261,800
2023-04-04	0.500	0.500	0.500	0.500	0.450	168,000
2023-04-03	0.495	0.510	0.495	0.510	0.459	2,305,600
2023-03-31	0.490	0.510	0.490	0.495	0.446	4,900,577
2023-03-30	0.495	0.500	0.490	0.490	0.441	6,769,400
2023-03-29	0.510	0.510	0.495	0.495	0.446	3,218,500
2023-03-28	0.510	0.520	0.510	0.510	0.459	1,095,200
2023-03-27	0.520	0.530	0.500	0.510	0.459	947,111
2023-03-24	0.500	0.520	0.495	0.520	0.468	5,598,003
2023-03-23	0.520	0.530	0.500	0.510	0.459	2,508,800
2023-03-22	0.495	0.520	0.490	0.520	0.468	6,063,200
2023-03-21	0.490	0.500	0.485	0.490	0.441	2,624,000
2023-03-20	0.480	0.490	0.475	0.490	0.441	1,273,148
2023-03-17	0.500	0.510	0.485	0.485	0.437	41,590,520
2023-03-16	0.495	0.500	0.495	0.495	0.446	3,270,000
2023-03-15	0.540	0.550	0.495	0.500	0.450	19,893,971
2023-03-14	0.570	0.570	0.540	0.540	0.486	571,213
2023-03-13	0.570	0.580	0.570	0.580	0.522	469,000
2023-03-10	0.590	0.590	0.580	0.580	0.522	1,509,200
2023-03-09	0.590	0.610	0.590	0.590	0.531	520,800
2023-03-08	0.590	0.590	0.580	0.590	0.531	248,000
2023-03-07	0.590	0.590	0.590	0.590	0.531	459,656
2023-03-06	0.590	0.600	0.590	0.590	0.531	418,400
2023-03-03	0.590	0.600	0.590	0.590	0.531	521,600
2023-03-02	0.600	0.600	0.590	0.590	0.531	632,800
2023-03-01	0.590	0.600	0.580	0.600	0.540	1,402,000
2023-02-28	0.590	0.590	0.590	0.590	0.531	113,500
2023-02-27	0.590	0.590	0.590	0.590	0.531	236,000
2023-02-24	0.600	0.610	0.590	0.590	0.531	1,234,000
2023-02-23	0.610	0.640	0.600	0.610	0.549	738,800
2023-02-22	0.610	0.610	0.590	0.600	0.540	2,050,000
2023-02-21	0.610	0.610	0.600	0.600	0.540	2,182,600
2023-02-20	0.600	0.610	0.600	0.610	0.549	1,131,203
2023-02-17	0.600	0.600	0.590	0.600	0.540	684,000

← NewerPage 15 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.