Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.630	0.650	0.630	0.650	0.585	56,600
2022-08-19	0.630	0.650	0.630	0.640	0.576	142,400
2022-08-18	0.640	0.650	0.630	0.630	0.567	88,600
2022-08-17	0.640	0.660	0.640	0.640	0.576	131,800
2022-08-16	0.630	0.660	0.630	0.640	0.576	72,300
2022-08-15	0.630	0.650	0.630	0.640	0.576	163,000
2022-08-12	0.630	0.650	0.630	0.650	0.585	157,400
2022-08-11	0.630	0.650	0.630	0.630	0.567	75,900
2022-08-10	0.630	0.640	0.610	0.630	0.567	322,000
2022-08-09	0.630	0.650	0.630	0.630	0.567	32,000
2022-08-08	0.630	0.640	0.630	0.630	0.567	68,800
2022-08-05	0.620	0.640	0.620	0.640	0.576	268,000
2022-08-04	0.620	0.620	0.610	0.610	0.549	169,000
2022-08-03	0.610	0.620	0.600	0.620	0.558	406,000
2022-08-02	0.630	0.630	0.610	0.610	0.549	510,000
2022-08-01	0.630	0.640	0.630	0.630	0.567	114,600
2022-07-29	0.630	0.640	0.630	0.630	0.567	287,400
2022-07-28	0.640	0.640	0.630	0.630	0.567	378,406
2022-07-27	0.640	0.650	0.630	0.630	0.567	201,200
2022-07-26	0.640	0.650	0.640	0.640	0.576	52,000
2022-07-25	0.650	0.660	0.630	0.640	0.576	213,600
2022-07-22	0.640	0.650	0.630	0.650	0.585	94,800
2022-07-21	0.650	0.650	0.640	0.640	0.576	85,288
2022-07-20	0.650	0.660	0.640	0.640	0.576	71,600
2022-07-19	0.650	0.660	0.650	0.660	0.594	16,600
2022-07-18	0.640	0.660	0.640	0.660	0.594	142,400
2022-07-15	0.660	0.660	0.640	0.650	0.585	1,179,000
2022-07-14	0.650	0.660	0.650	0.650	0.585	348,823
2022-07-13	0.660	0.670	0.650	0.650	0.585	16,800
2022-07-12	0.660	0.670	0.650	0.660	0.594	179,600
2022-07-11	0.660	0.670	0.650	0.660	0.594	471,800
2022-07-08	0.670	0.680	0.660	0.680	0.612	243,500
2022-07-07	0.660	0.680	0.660	0.670	0.603	669,600
2022-07-06	0.670	0.680	0.660	0.660	0.594	227,200
2022-07-05	0.670	0.680	0.670	0.670	0.603	139,042
2022-07-04	0.670	0.680	0.670	0.680	0.612	59,700
2022-06-30	0.670	0.680	0.670	0.670	0.603	91,600
2022-06-29	0.670	0.680	0.660	0.680	0.612	280,300
2022-06-28	0.680	0.680	0.670	0.670	0.603	66,600
2022-06-27	0.670	0.680	0.660	0.680	0.612	641,600
2022-06-24	0.670	0.680	0.660	0.660	0.594	490,650
2022-06-23	0.680	0.690	0.670	0.690	0.621	101,700
2022-06-22	0.680	0.690	0.680	0.680	0.612	92,200
2022-06-21	0.670	0.690	0.670	0.690	0.621	572,000
2022-06-20	0.670	0.680	0.670	0.670	0.603	339,000
2022-06-17	0.680	0.690	0.670	0.670	0.603	237,839
2022-06-16	0.680	0.700	0.680	0.680	0.612	494,000
2022-06-15	0.680	0.690	0.680	0.690	0.621	216,400
2022-06-14	0.690	0.700	0.680	0.690	0.621	522,400
2022-06-13	0.700	0.710	0.690	0.700	0.630	961,600
2022-06-10	0.700	0.710	0.690	0.700	0.630	324,811
2022-06-09	0.700	0.710	0.690	0.700	0.630	1,464,400
2022-06-08	0.700	0.710	0.690	0.700	0.630	679,600
2022-06-07	0.700	0.710	0.690	0.710	0.639	1,022,683
2022-06-06	0.700	0.710	0.690	0.710	0.639	434,983
2022-06-02	0.680	0.710	0.680	0.700	0.630	7,641,200
2022-06-01	0.670	0.710	0.670	0.680	0.612	1,504,600
2022-05-31	0.680	0.680	0.670	0.670	0.603	829,000
2022-05-30	0.670	0.680	0.670	0.670	0.603	129,900
2022-05-27	0.690	0.700	0.670	0.680	0.612	277,000

← NewerPage 18 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.