Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.610	0.610	0.590	0.600	0.540	1,103,200
2023-02-15	0.600	0.600	0.590	0.600	0.540	623,497
2023-02-14	0.590	0.600	0.590	0.600	0.540	1,071,600
2023-02-13	0.600	0.610	0.590	0.600	0.540	548,600
2023-02-10	0.610	0.610	0.600	0.600	0.540	308,400
2023-02-09	0.620	0.620	0.600	0.610	0.549	368,800
2023-02-08	0.620	0.620	0.600	0.610	0.549	852,800
2023-02-07	0.600	0.620	0.600	0.610	0.549	954,166
2023-02-06	0.600	0.600	0.590	0.600	0.540	862,000
2023-02-03	0.600	0.610	0.600	0.600	0.540	400,400
2023-02-02	0.610	0.610	0.600	0.600	0.540	250,000
2023-02-01	0.600	0.610	0.600	0.600	0.540	383,200
2023-01-31	0.600	0.600	0.590	0.600	0.540	891,200
2023-01-30	0.610	0.610	0.600	0.610	0.549	915,000
2023-01-27	0.610	0.610	0.610	0.610	0.549	900,000
2023-01-26	0.600	0.610	0.590	0.610	0.549	1,750,800
2023-01-20	0.590	0.600	0.590	0.600	0.540	953,000
2023-01-19	0.590	0.600	0.580	0.590	0.531	509,600
2023-01-18	0.590	0.600	0.580	0.590	0.531	875,400
2023-01-17	0.590	0.600	0.590	0.590	0.531	376,000
2023-01-16	0.590	0.610	0.590	0.590	0.531	2,215,600
2023-01-13	0.600	0.600	0.580	0.590	0.531	1,383,401
2023-01-12	0.600	0.610	0.590	0.600	0.540	1,230,800
2023-01-11	0.600	0.610	0.600	0.600	0.540	2,533,200
2023-01-10	0.600	0.600	0.600	0.600	0.540	232,800
2023-01-09	0.610	0.620	0.600	0.610	0.549	1,105,213
2023-01-06	0.620	0.620	0.600	0.610	0.549	5,587,600
2023-01-05	0.640	0.640	0.610	0.620	0.558	5,629,108
2023-01-04	0.640	0.640	0.630	0.640	0.576	5,457,000
2023-01-03	0.660	0.660	0.640	0.640	0.576	3,105,246
2022-12-30	0.650	0.660	0.640	0.660	0.594	9,208,400
2022-12-29	0.640	0.660	0.630	0.660	0.594	12,580,000
2022-12-28	0.640	0.660	0.630	0.640	0.576	9,056,414
2022-12-23	0.630	0.650	0.620	0.650	0.585	6,950,600
2022-12-22	0.600	0.640	0.590	0.630	0.567	11,911,800
2022-12-21	0.620	0.620	0.600	0.600	0.540	3,716,000
2022-12-20	0.620	0.630	0.580	0.630	0.567	15,749,000
2022-12-19	0.610	0.620	0.600	0.620	0.558	9,734,580
2022-12-16	0.590	0.610	0.570	0.610	0.549	14,053,500
2022-12-15	0.590	0.600	0.580	0.600	0.540	7,029,000
2022-12-14	0.590	0.620	0.570	0.600	0.540	12,900,850
2022-12-13	0.570	0.590	0.560	0.590	0.531	6,512,014
2022-12-12	0.540	0.570	0.540	0.570	0.513	12,439,430
2022-12-09	0.530	0.550	0.510	0.540	0.486	13,787,130
2022-12-08	0.500	0.530	0.500	0.520	0.468	5,715,800
2022-12-07	0.520	0.530	0.500	0.500	0.450	8,032,800
2022-12-06	0.510	0.530	0.500	0.510	0.459	4,360,800
2022-12-05	0.520	0.520	0.500	0.520	0.468	5,624,400
2022-12-02	0.510	0.520	0.500	0.520	0.468	3,458,400
2022-12-01	0.495	0.510	0.495	0.510	0.459	10,552,050
2022-11-30	0.500	0.510	0.485	0.485	0.437	44,832,621
2022-11-29	0.510	0.530	0.500	0.510	0.459	17,376,400
2022-11-28	0.500	0.510	0.495	0.500	0.450	3,468,600
2022-11-25	0.510	0.510	0.495	0.510	0.459	4,344,000
2022-11-24	0.510	0.550	0.500	0.510	0.459	7,803,000
2022-11-23	0.520	0.520	0.495	0.500	0.450	9,025,600
2022-11-22	0.550	0.550	0.510	0.520	0.468	9,151,200
2022-11-21	0.580	0.580	0.540	0.550	0.495	8,719,200
2022-11-18	0.600	0.600	0.580	0.580	0.522	5,329,200
2022-11-17	0.580	0.610	0.570	0.610	0.549	7,086,100

← NewerPage 16 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.