Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.680	0.710	0.670	0.690	0.621	2,490,000
2022-05-25	0.680	0.680	0.670	0.670	0.603	725,600
2022-05-24	0.700	0.710	0.690	0.710	0.621	958,910
2022-05-23	0.700	0.710	0.690	0.700	0.612	708,400
2022-05-20	0.700	0.720	0.690	0.710	0.621	1,301,000
2022-05-19	0.700	0.700	0.680	0.700	0.612	1,002
2022-05-18	0.700	0.700	0.690	0.700	0.612	1,053,800
2022-05-17	0.680	0.720	0.680	0.690	0.603	505,200
2022-05-16	0.680	0.690	0.670	0.680	0.594	685,000
2022-05-13	0.660	0.680	0.660	0.680	0.594	431,600
2022-05-12	0.670	0.690	0.660	0.660	0.577	165,700
2022-05-11	0.690	0.700	0.680	0.680	0.594	125,200
2022-05-10	0.670	0.690	0.670	0.680	0.594	119,200
2022-05-06	0.690	0.700	0.680	0.690	0.603	110,000
2022-05-05	0.680	0.700	0.680	0.690	0.603	206,000
2022-05-04	0.680	0.700	0.680	0.700	0.612	88,400
2022-05-03	0.670	0.700	0.670	0.680	0.594	1,163,500
2022-04-29	0.670	0.690	0.660	0.690	0.603	251,400
2022-04-28	0.670	0.680	0.670	0.680	0.594	34,600
2022-04-27	0.660	0.680	0.660	0.670	0.586	456,400
2022-04-26	0.670	0.680	0.660	0.660	0.577	389,300
2022-04-25	0.660	0.670	0.660	0.670	0.586	768,200
2022-04-22	0.670	0.680	0.660	0.670	0.586	3,291,000
2022-04-21	0.700	0.700	0.680	0.680	0.594	4,292,200
2022-04-20	0.690	0.700	0.690	0.700	0.612	2,016,400
2022-04-19	0.700	0.700	0.690	0.690	0.603	719,808
2022-04-14	0.710	0.710	0.700	0.700	0.612	2,095,600
2022-04-13	0.700	0.720	0.700	0.710	0.621	1,904,000
2022-04-12	0.710	0.720	0.710	0.720	0.629	158,800
2022-04-11	0.720	0.720	0.710	0.720	0.629	731,200
2022-04-08	0.710	0.720	0.710	0.720	0.629	1,311,800
2022-04-07	0.740	0.740	0.710	0.730	0.638	2,106,600
2022-04-06	0.700	0.740	0.700	0.740	0.647	4,331,010
2022-04-04	0.700	0.730	0.700	0.700	0.612	3,160,400
2022-04-01	0.700	0.710	0.700	0.700	0.612	1,685,200
2022-03-31	0.710	0.710	0.700	0.710	0.621	518,400
2022-03-30	0.710	0.730	0.700	0.710	0.621	4,070,790
2022-03-29	0.690	0.710	0.690	0.710	0.621	5,392,341
2022-03-28	0.650	0.680	0.640	0.680	0.594	2,746,400
2022-03-25	0.670	0.670	0.640	0.650	0.568	449,200
2022-03-24	0.660	0.660	0.650	0.660	0.577	358,000
2022-03-23	0.660	0.660	0.640	0.640	0.559	2,947,600
2022-03-22	0.650	0.670	0.640	0.670	0.586	478,800
2022-03-21	0.660	0.660	0.630	0.650	0.568	3,382,000
2022-03-18	0.650	0.660	0.630	0.650	0.568	2,325,600
2022-03-17	0.610	0.660	0.610	0.650	0.568	2,268,796
2022-03-16	0.570	0.630	0.570	0.600	0.524	1,738,400
2022-03-15	0.600	0.610	0.560	0.560	0.489	3,292,400
2022-03-14	0.630	0.640	0.610	0.610	0.533	1,956,434
2022-03-11	0.650	0.660	0.640	0.650	0.568	1,092,700
2022-03-10	0.670	0.680	0.660	0.670	0.586	1,744,400
2022-03-09	0.670	0.680	0.660	0.670	0.586	1,149,400
2022-03-08	0.680	0.690	0.670	0.680	0.594	1,200,400
2022-03-07	0.690	0.700	0.680	0.690	0.603	1,666,037
2022-03-04	0.710	0.720	0.700	0.710	0.621	775,800
2022-03-03	0.710	0.720	0.710	0.720	0.629	179,800
2022-03-02	0.720	0.730	0.710	0.710	0.621	1,682,151
2022-03-01	0.730	0.730	0.720	0.730	0.638	1,893,600
2022-02-28	0.730	0.740	0.730	0.740	0.647	456,100
2022-02-25	0.730	0.740	0.730	0.740	0.647	104,200

← NewerPage 19 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.