Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.750	0.750	0.720	0.730	0.638	3,565,200
2022-02-23	0.760	0.760	0.740	0.750	0.655	290,400
2022-02-22	0.750	0.770	0.740	0.760	0.664	1,504,000
2022-02-21	0.770	0.770	0.750	0.750	0.655	471,873
2022-02-18	0.750	0.770	0.750	0.760	0.664	1,397,080
2022-02-17	0.750	0.760	0.740	0.750	0.655	2,387,900
2022-02-16	0.750	0.760	0.750	0.760	0.664	327,200
2022-02-15	0.760	0.760	0.750	0.750	0.655	2,608,200
2022-02-14	0.760	0.770	0.750	0.760	0.664	946,200
2022-02-11	0.750	0.780	0.750	0.770	0.673	2,064,000
2022-02-10	0.750	0.770	0.740	0.760	0.664	2,121,400
2022-02-09	0.750	0.760	0.750	0.760	0.664	873,600
2022-02-08	0.740	0.750	0.740	0.750	0.655	228,200
2022-02-07	0.740	0.750	0.740	0.750	0.655	212,200
2022-02-04	0.750	0.750	0.740	0.750	0.655	164,400
2022-01-31	0.730	0.750	0.730	0.750	0.655	282,000
2022-01-28	0.740	0.750	0.730	0.740	0.647	1,478,500
2022-01-27	0.740	0.750	0.730	0.730	0.638	2,018,400
2022-01-26	0.750	0.750	0.740	0.750	0.655	304,400
2022-01-25	0.740	0.750	0.740	0.750	0.655	369,600
2022-01-24	0.750	0.760	0.750	0.760	0.664	520,800
2022-01-21	0.750	0.760	0.750	0.760	0.664	164,200
2022-01-20	0.750	0.760	0.740	0.760	0.664	1,634,800
2022-01-19	0.740	0.760	0.740	0.760	0.664	510,900
2022-01-18	0.740	0.760	0.740	0.760	0.664	698,100
2022-01-17	0.750	0.760	0.740	0.760	0.664	1,336,400
2022-01-14	0.750	0.760	0.750	0.750	0.655	774,168
2022-01-13	0.760	0.760	0.750	0.760	0.664	350,400
2022-01-12	0.770	0.770	0.750	0.750	0.655	621,200
2022-01-11	0.750	0.770	0.740	0.770	0.673	2,488,000
2022-01-10	0.740	0.760	0.740	0.760	0.664	1,226,535
2022-01-07	0.740	0.760	0.740	0.760	0.664	1,143,400
2022-01-06	0.740	0.750	0.730	0.740	0.647	2,920,400
2022-01-05	0.750	0.760	0.740	0.750	0.655	1,363,600
2022-01-04	0.750	0.760	0.740	0.750	0.655	1,112,600
2022-01-03	0.760	0.760	0.750	0.760	0.664	484,100
2021-12-31	0.750	0.760	0.750	0.760	0.664	1,676,400
2021-12-30	0.760	0.770	0.750	0.750	0.655	3,479,400
2021-12-29	0.770	0.770	0.750	0.760	0.664	3,215,200
2021-12-28	0.800	0.800	0.770	0.780	0.682	4,427,800
2021-12-24	0.820	0.830	0.800	0.800	0.699	129,227,602
2021-12-23	0.790	0.810	0.780	0.810	0.708	6,114,200
2021-12-22	0.770	0.800	0.760	0.790	0.690	8,663,400
2021-12-21	0.740	0.780	0.730	0.770	0.673	7,174,600
2021-12-20	0.790	0.790	0.740	0.740	0.647	8,558,300
2021-12-17	0.780	0.800	0.770	0.790	0.690	10,773,600
2021-12-16	0.750	0.780	0.740	0.780	0.682	5,384,100
2021-12-15	0.740	0.760	0.740	0.750	0.655	2,028,300
2021-12-14	0.730	0.750	0.730	0.750	0.655	4,460,000
2021-12-13	0.740	0.750	0.720	0.750	0.655	3,534,400
2021-12-10	0.760	0.770	0.730	0.740	0.647	6,155,158
2021-12-09	0.770	0.810	0.760	0.780	0.682	10,677,600
2021-12-08	0.750	0.810	0.730	0.770	0.673	8,965,400
2021-12-07	0.730	0.760	0.720	0.750	0.655	3,112,116
2021-12-06	0.730	0.740	0.720	0.740	0.647	1,271,600
2021-12-03	0.750	0.750	0.720	0.750	0.655	4,336,000
2021-12-02	0.730	0.750	0.710	0.750	0.655	6,290,380
2021-12-01	0.670	0.720	0.660	0.720	0.629	9,067,600
2021-11-30	0.700	0.710	0.660	0.680	0.594	7,418,600
2021-11-29	0.680	0.700	0.680	0.700	0.612	3,520,000

← NewerPage 20 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.