Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.440	0.460	0.440	0.455	0.455	2,449,400
2024-11-06	0.450	0.450	0.435	0.445	0.445	1,460,400
2024-11-05	0.445	0.460	0.440	0.455	0.455	436,400
2024-11-04	0.425	0.450	0.425	0.445	0.445	176,250
2024-11-01	0.440	0.445	0.440	0.445	0.445	458,800
2024-10-31	0.440	0.465	0.425	0.440	0.440	2,372,500
2024-10-30	0.425	0.430	0.415	0.430	0.430	1,295,600
2024-10-29	0.430	0.440	0.430	0.440	0.440	232,400
2024-10-28	0.420	0.440	0.420	0.440	0.440	323,548
2024-10-25	0.425	0.440	0.425	0.440	0.440	2,084,600
2024-10-24	0.440	0.440	0.430	0.440	0.440	506,800
2024-10-23	0.435	0.450	0.435	0.440	0.440	175,200
2024-10-22	0.440	0.445	0.435	0.445	0.445	161,999
2024-10-21	0.440	0.450	0.440	0.445	0.445	217,000
2024-10-18	0.445	0.450	0.445	0.450	0.450	1,124,000
2024-10-17	0.465	0.465	0.435	0.445	0.445	3,226,000
2024-10-16	0.430	0.475	0.425	0.460	0.460	2,701,200
2024-10-15	0.445	0.445	0.430	0.430	0.430	1,335,250
2024-10-14	0.460	0.470	0.440	0.460	0.460	1,401,300
2024-10-10	0.460	0.470	0.440	0.460	0.460	815,977
2024-10-09	0.455	0.465	0.435	0.460	0.460	2,191,000
2024-10-08	0.510	0.510	0.455	0.465	0.465	11,665,000
2024-10-07	0.495	0.510	0.475	0.490	0.490	19,470,500
2024-10-04	0.480	0.510	0.470	0.485	0.485	12,543,380
2024-10-03	0.475	0.495	0.455	0.470	0.470	17,447,461
2024-10-02	0.415	0.465	0.410	0.465	0.465	23,641,859
2024-09-30	0.420	0.420	0.400	0.405	0.405	17,054,199
2024-09-27	0.390	0.400	0.380	0.400	0.400	5,040,500
2024-09-26	0.365	0.390	0.350	0.380	0.380	5,800,400
2024-09-25	0.370	0.390	0.355	0.365	0.365	1,828,900
2024-09-24	0.345	0.370	0.345	0.365	0.365	1,563,600
2024-09-23	0.370	0.370	0.345	0.350	0.350	240,000
2024-09-20	0.350	0.360	0.345	0.360	0.360	154,600
2024-09-19	0.355	0.355	0.340	0.350	0.350	580,000
2024-09-17	0.340	0.360	0.335	0.360	0.360	168,000
2024-09-16	0.335	0.350	0.335	0.350	0.350	31,400
2024-09-13	0.345	0.365	0.340	0.350	0.350	75,400
2024-09-11	0.335	0.345	0.330	0.345	0.345	20,900
2024-09-10	0.335	0.340	0.335	0.340	0.340	307,500
2024-09-09	0.340	0.345	0.335	0.345	0.345	335,200
2024-09-05	0.340	0.350	0.335	0.350	0.350	601,000
2024-09-04	0.360	0.360	0.340	0.350	0.350	326,000
2024-09-03	0.350	0.355	0.340	0.355	0.355	66,600
2024-09-02	0.360	0.360	0.350	0.350	0.350	46,000
2024-08-30	0.350	0.365	0.350	0.365	0.365	175,000
2024-08-29	0.350	0.360	0.350	0.350	0.350	19,400
2024-08-28	0.345	0.360	0.340	0.360	0.360	318,800
2024-08-27	0.350	0.360	0.345	0.345	0.345	218,000
2024-08-26	0.355	0.360	0.355	0.355	0.355	105,000
2024-08-23	0.350	0.355	0.345	0.355	0.355	258,000
2024-08-22	0.355	0.365	0.350	0.350	0.350	933,000
2024-08-21	0.360	0.370	0.355	0.370	0.370	200,000
2024-08-20	0.370	0.370	0.360	0.360	0.360	193,500
2024-08-19	0.365	0.365	0.360	0.365	0.365	564,000
2024-08-16	0.360	0.380	0.355	0.380	0.380	133,200
2024-08-15	0.365	0.370	0.355	0.365	0.365	900,500
2024-08-14	0.380	0.380	0.360	0.380	0.380	139,200
2024-08-13	0.365	0.370	0.360	0.370	0.370	451,600
2024-08-09	0.370	0.380	0.365	0.370	0.370	296,400
2024-08-08	0.360	0.380	0.360	0.380	0.380	182,400

← NewerPage 9 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.