Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.560	0.590	0.560	0.580	0.522	6,770,693
2022-11-15	0.550	0.570	0.540	0.560	0.504	4,282,039
2022-11-14	0.520	0.560	0.520	0.550	0.495	11,923,850
2022-11-11	0.490	0.510	0.480	0.510	0.459	4,559,500
2022-11-10	0.480	0.485	0.475	0.485	0.437	608,400
2022-11-09	0.485	0.485	0.480	0.485	0.437	2,749,200
2022-11-08	0.495	0.500	0.480	0.485	0.437	1,512,000
2022-11-07	0.500	0.530	0.495	0.500	0.450	2,880,080
2022-11-04	0.465	0.520	0.465	0.495	0.446	5,362,800
2022-11-03	0.465	0.470	0.465	0.465	0.419	1,264,000
2022-11-02	0.460	0.480	0.440	0.475	0.428	2,250,400
2022-11-01	0.445	0.465	0.445	0.465	0.419	564,000
2022-10-31	0.460	0.470	0.445	0.445	0.401	2,842,200
2022-10-28	0.465	0.470	0.450	0.450	0.405	1,661,000
2022-10-27	0.450	0.475	0.450	0.460	0.414	4,612,000
2022-10-26	0.440	0.450	0.440	0.450	0.405	5,424,800
2022-10-25	0.430	0.440	0.415	0.435	0.392	4,442,350
2022-10-24	0.445	0.445	0.420	0.430	0.387	7,231,400
2022-10-21	0.435	0.445	0.425	0.440	0.396	7,389,200
2022-10-20	0.445	0.450	0.410	0.425	0.383	8,738,000
2022-10-19	0.455	0.460	0.445	0.450	0.405	3,498,000
2022-10-18	0.440	0.455	0.440	0.455	0.410	9,712,800
2022-10-17	0.445	0.450	0.440	0.445	0.401	7,372,400
2022-10-14	0.450	0.465	0.440	0.445	0.401	16,444,600
2022-10-13	0.450	0.450	0.440	0.440	0.396	2,833,200
2022-10-12	0.450	0.455	0.440	0.450	0.405	4,297,600
2022-10-11	0.465	0.465	0.450	0.455	0.410	8,668,000
2022-10-10	0.495	0.495	0.465	0.465	0.419	5,126,800
2022-10-07	0.530	0.530	0.495	0.500	0.450	7,372,800
2022-10-06	0.590	0.590	0.530	0.540	0.486	9,893,200
2022-10-05	0.610	0.640	0.580	0.590	0.531	5,693,800
2022-10-03	0.570	0.590	0.570	0.590	0.531	2,838,650
2022-09-30	0.540	0.610	0.520	0.600	0.540	8,558,799
2022-09-29	0.530	0.560	0.520	0.540	0.486	616,200
2022-09-28	0.570	0.570	0.540	0.550	0.495	2,340,600
2022-09-27	0.560	0.570	0.560	0.570	0.513	144,800
2022-09-26	0.580	0.600	0.560	0.580	0.522	2,539,000
2022-09-23	0.570	0.610	0.570	0.580	0.522	1,138,500
2022-09-22	0.580	0.590	0.570	0.570	0.513	1,101,000
2022-09-21	0.580	0.600	0.580	0.580	0.522	283,200
2022-09-20	0.580	0.600	0.580	0.590	0.531	722,832
2022-09-19	0.580	0.600	0.580	0.580	0.522	179,928
2022-09-16	0.600	0.610	0.590	0.590	0.531	7,352,500
2022-09-15	0.610	0.620	0.600	0.610	0.549	70,200
2022-09-14	0.610	0.620	0.600	0.620	0.558	167,700
2022-09-13	0.620	0.620	0.610	0.620	0.558	166,000
2022-09-09	0.610	0.630	0.610	0.620	0.558	300,240
2022-09-08	0.600	0.630	0.600	0.630	0.567	337,600
2022-09-07	0.600	0.620	0.600	0.610	0.549	202,800
2022-09-06	0.600	0.620	0.600	0.610	0.549	842,400
2022-09-05	0.610	0.620	0.600	0.620	0.558	708,000
2022-09-02	0.630	0.640	0.610	0.630	0.567	305,900
2022-09-01	0.620	0.630	0.610	0.630	0.567	1,136,400
2022-08-31	0.630	0.640	0.630	0.630	0.567	129,000
2022-08-30	0.630	0.640	0.630	0.640	0.576	72,000
2022-08-29	0.630	0.630	0.630	0.630	0.567	18,000
2022-08-26	0.630	0.630	0.620	0.620	0.558	219,200
2022-08-25	0.620	0.650	0.610	0.640	0.576	236,000
2022-08-24	0.630	0.640	0.620	0.620	0.558	1,686,000
2022-08-23	0.640	0.640	0.630	0.630	0.567	57,300

← NewerPage 17 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.