Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.810 | 1.860 | 1.790 | 1.820 | 1.807 | 765,000 |
| 2024-08-08 | 1.800 | 1.830 | 1.760 | 1.790 | 1.777 | 1,485,500 |
| 2024-08-07 | 1.830 | 1.860 | 1.790 | 1.810 | 1.797 | 1,287,500 |
| 2024-08-06 | 1.760 | 1.840 | 1.760 | 1.800 | 1.787 | 950,501 |
| 2024-08-05 | 1.950 | 1.950 | 1.760 | 1.770 | 1.758 | 815,000 |
| 2024-08-02 | 1.870 | 1.930 | 1.820 | 1.850 | 1.837 | 1,592,000 |
| 2024-08-01 | 1.870 | 1.900 | 1.850 | 1.870 | 1.857 | 553,500 |
| 2024-07-31 | 1.760 | 1.880 | 1.740 | 1.870 | 1.857 | 2,168,899 |
| 2024-07-30 | 1.840 | 1.840 | 1.770 | 1.800 | 1.787 | 991,000 |
| 2024-07-29 | 1.900 | 1.900 | 1.800 | 1.820 | 1.807 | 1,052,500 |
| 2024-07-26 | 1.900 | 1.930 | 1.870 | 1.890 | 1.877 | 1,290,000 |
| 2024-07-25 | 1.840 | 1.910 | 1.840 | 1.890 | 1.877 | 717,000 |
| 2024-07-24 | 1.940 | 1.960 | 1.790 | 1.870 | 1.857 | 6,180,000 |
| 2024-07-23 | 1.880 | 2.040 | 1.860 | 1.950 | 1.936 | 10,216,200 |
| 2024-07-22 | 1.870 | 1.900 | 1.870 | 1.880 | 1.867 | 524,500 |
| 2024-07-19 | 1.910 | 1.910 | 1.860 | 1.890 | 1.877 | 1,950,000 |
| 2024-07-18 | 1.930 | 1.950 | 1.880 | 1.920 | 1.907 | 1,289,000 |
| 2024-07-17 | 1.980 | 1.990 | 1.920 | 1.940 | 1.926 | 1,199,000 |
| 2024-07-16 | 2.040 | 2.040 | 1.920 | 1.980 | 1.966 | 1,632,500 |
| 2024-07-15 | 2.140 | 2.140 | 2.020 | 2.020 | 2.006 | 1,673,500 |
| 2024-07-12 | 2.130 | 2.190 | 2.100 | 2.120 | 2.105 | 2,597,500 |
| 2024-07-11 | 2.330 | 2.330 | 2.050 | 2.130 | 2.115 | 7,663,587 |
| 2024-07-10 | 2.350 | 2.350 | 2.260 | 2.260 | 2.244 | 251,500 |
| 2024-07-09 | 2.420 | 2.420 | 2.230 | 2.280 | 2.264 | 550,000 |
| 2024-07-08 | 2.310 | 2.440 | 2.310 | 2.330 | 2.314 | 768,000 |
| 2024-07-05 | 2.350 | 2.440 | 2.330 | 2.330 | 2.314 | 236,000 |
| 2024-07-04 | 2.500 | 2.500 | 2.410 | 2.430 | 2.413 | 176,500 |
| 2024-07-03 | 2.490 | 2.490 | 2.420 | 2.440 | 2.423 | 476,000 |
| 2024-07-02 | 2.450 | 2.450 | 2.380 | 2.390 | 2.373 | 458,500 |
| 2024-06-28 | 2.560 | 2.560 | 2.440 | 2.470 | 2.453 | 413,500 |
| 2024-06-27 | 2.590 | 2.630 | 2.410 | 2.440 | 2.423 | 560,500 |
| 2024-06-26 | 2.700 | 2.700 | 2.540 | 2.590 | 2.572 | 1,046,000 |
| 2024-06-25 | 2.810 | 2.810 | 2.550 | 2.630 | 2.612 | 1,113,100 |
| 2024-06-24 | 2.960 | 2.960 | 2.700 | 2.740 | 2.721 | 455,500 |
| 2024-06-21 | 3.040 | 3.040 | 2.820 | 2.830 | 2.810 | 776,000 |
| 2024-06-20 | 2.920 | 3.090 | 2.730 | 2.860 | 2.840 | 1,887,500 |
| 2024-06-19 | 2.860 | 2.940 | 2.830 | 2.920 | 2.900 | 707,500 |
| 2024-06-18 | 2.810 | 2.920 | 2.780 | 2.860 | 2.840 | 857,500 |
| 2024-06-17 | 2.820 | 2.890 | 2.810 | 2.810 | 2.790 | 109,500 |
| 2024-06-14 | 2.870 | 2.920 | 2.810 | 2.850 | 2.830 | 545,500 |
| 2024-06-13 | 2.810 | 2.910 | 2.760 | 2.860 | 2.840 | 826,000 |
| 2024-06-12 | 2.920 | 2.920 | 2.800 | 2.800 | 2.780 | 288,000 |
| 2024-06-11 | 3.090 | 3.090 | 2.780 | 2.870 | 2.850 | 1,213,000 |
| 2024-06-07 | 2.930 | 2.990 | 2.900 | 2.920 | 2.852 | 444,500 |
| 2024-06-06 | 3.060 | 3.070 | 2.930 | 2.930 | 2.862 | 1,819,500 |
| 2024-06-05 | 3.090 | 3.090 | 3.040 | 3.050 | 2.979 | 62,000 |
| 2024-06-04 | 3.060 | 3.100 | 3.060 | 3.070 | 2.998 | 175,500 |
| 2024-06-03 | 3.140 | 3.150 | 3.040 | 3.050 | 2.979 | 245,600 |
| 2024-05-31 | 3.170 | 3.170 | 3.100 | 3.140 | 3.067 | 1,127,000 |
| 2024-05-30 | 3.130 | 3.170 | 3.100 | 3.150 | 3.076 | 421,000 |
| 2024-05-29 | 3.150 | 3.170 | 3.120 | 3.120 | 3.047 | 530,000 |
| 2024-05-28 | 3.080 | 3.150 | 3.080 | 3.150 | 3.076 | 612,500 |
| 2024-05-27 | 3.090 | 3.110 | 3.060 | 3.090 | 3.018 | 588,000 |
| 2024-05-24 | 3.040 | 3.090 | 3.040 | 3.040 | 2.969 | 1,134,500 |
| 2024-05-23 | 3.060 | 3.070 | 3.040 | 3.070 | 2.998 | 717,000 |
| 2024-05-22 | 3.060 | 3.090 | 3.030 | 3.060 | 2.988 | 361,000 |
| 2024-05-21 | 3.150 | 3.150 | 3.030 | 3.060 | 2.988 | 1,609,000 |
| 2024-05-20 | 3.190 | 3.220 | 3.160 | 3.160 | 3.086 | 628,000 |
| 2024-05-17 | 3.190 | 3.230 | 3.150 | 3.200 | 3.125 | 2,192,500 |
| 2024-05-16 | 3.190 | 3.230 | 3.150 | 3.190 | 3.115 | 1,081,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0058 HKD |
| 2025-06-09 | 0.0071 HKD |
| 2024-06-11 | 0.0473 HKD |
| 2023-05-29 | 0.0851 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.