Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.170 | 3.240 | 3.150 | 3.190 | 3.115 | 3,111,000 |
| 2024-05-13 | 3.100 | 3.180 | 3.100 | 3.140 | 3.067 | 2,362,000 |
| 2024-05-10 | 3.120 | 3.170 | 3.100 | 3.150 | 3.076 | 2,506,500 |
| 2024-05-09 | 3.180 | 3.180 | 3.100 | 3.120 | 3.047 | 1,214,500 |
| 2024-05-08 | 3.170 | 3.190 | 3.090 | 3.110 | 3.037 | 892,000 |
| 2024-05-07 | 3.150 | 3.220 | 3.120 | 3.170 | 3.096 | 3,745,500 |
| 2024-05-06 | 3.370 | 3.410 | 3.120 | 3.160 | 3.086 | 9,731,000 |
| 2024-05-03 | 3.450 | 3.470 | 3.370 | 3.410 | 3.330 | 1,105,500 |
| 2024-05-02 | 3.270 | 3.490 | 3.160 | 3.450 | 3.369 | 1,741,000 |
| 2024-04-30 | 3.130 | 3.200 | 3.110 | 3.200 | 3.125 | 922,500 |
| 2024-04-29 | 3.160 | 3.230 | 3.130 | 3.160 | 3.086 | 747,000 |
| 2024-04-26 | 3.080 | 3.200 | 2.990 | 3.160 | 3.086 | 2,850,000 |
| 2024-04-25 | 3.000 | 3.140 | 2.970 | 3.000 | 2.930 | 1,936,000 |
| 2024-04-24 | 2.970 | 3.080 | 2.940 | 3.030 | 2.959 | 4,004,500 |
| 2024-04-23 | 2.900 | 3.080 | 2.900 | 2.950 | 2.881 | 692,000 |
| 2024-04-22 | 2.960 | 3.020 | 2.930 | 2.930 | 2.862 | 785,000 |
| 2024-04-19 | 2.870 | 2.970 | 2.750 | 2.890 | 2.822 | 2,066,000 |
| 2024-04-18 | 3.100 | 3.100 | 2.820 | 2.960 | 2.891 | 1,099,500 |
| 2024-04-17 | 2.990 | 3.010 | 2.930 | 2.930 | 2.862 | 709,500 |
| 2024-04-16 | 3.040 | 3.040 | 2.980 | 2.990 | 2.920 | 775,000 |
| 2024-04-15 | 3.190 | 3.190 | 3.000 | 3.040 | 2.969 | 631,000 |
| 2024-04-12 | 3.110 | 3.140 | 3.030 | 3.060 | 2.988 | 702,500 |
| 2024-04-11 | 3.150 | 3.150 | 3.100 | 3.100 | 3.028 | 417,500 |
| 2024-04-10 | 3.180 | 3.190 | 3.130 | 3.140 | 3.067 | 973,500 |
| 2024-04-09 | 3.150 | 3.210 | 3.090 | 3.160 | 3.086 | 661,500 |
| 2024-04-08 | 3.200 | 3.200 | 3.100 | 3.110 | 3.037 | 423,000 |
| 2024-04-05 | 3.200 | 3.220 | 3.130 | 3.170 | 3.096 | 451,500 |
| 2024-04-03 | 3.180 | 3.250 | 3.100 | 3.130 | 3.057 | 889,500 |
| 2024-04-02 | 3.280 | 3.280 | 3.110 | 3.150 | 3.076 | 624,000 |
| 2024-03-28 | 3.320 | 3.320 | 3.120 | 3.280 | 3.203 | 2,116,500 |
| 2024-03-27 | 3.050 | 3.230 | 3.050 | 3.150 | 3.076 | 2,081,500 |
| 2024-03-26 | 3.190 | 3.190 | 3.010 | 3.050 | 2.979 | 652,000 |
| 2024-03-25 | 3.280 | 3.290 | 3.080 | 3.110 | 3.037 | 1,181,500 |
| 2024-03-22 | 3.200 | 3.350 | 3.150 | 3.200 | 3.125 | 2,884,000 |
| 2024-03-21 | 3.100 | 3.220 | 3.070 | 3.200 | 3.125 | 2,084,500 |
| 2024-03-20 | 3.010 | 3.110 | 2.990 | 3.100 | 3.028 | 1,417,000 |
| 2024-03-19 | 3.080 | 3.100 | 3.000 | 3.030 | 2.959 | 880,000 |
| 2024-03-18 | 2.860 | 3.100 | 2.860 | 3.050 | 2.979 | 1,918,500 |
| 2024-03-15 | 3.140 | 3.190 | 3.000 | 3.040 | 2.969 | 3,810,500 |
| 2024-03-14 | 3.220 | 3.300 | 3.140 | 3.190 | 3.115 | 3,019,000 |
| 2024-03-13 | 3.270 | 3.320 | 3.180 | 3.230 | 3.155 | 3,742,780 |
| 2024-03-12 | 2.940 | 3.430 | 2.940 | 3.270 | 3.194 | 11,349,200 |
| 2024-03-11 | 2.840 | 3.020 | 2.820 | 2.950 | 2.881 | 3,937,700 |
| 2024-03-08 | 2.660 | 3.100 | 2.660 | 2.890 | 2.822 | 7,805,000 |
| 2024-03-07 | 2.670 | 2.710 | 2.630 | 2.660 | 2.598 | 1,003,500 |
| 2024-03-06 | 2.640 | 2.730 | 2.610 | 2.690 | 2.627 | 916,000 |
| 2024-03-05 | 2.680 | 2.680 | 2.610 | 2.610 | 2.549 | 2,140,500 |
| 2024-03-04 | 2.680 | 2.690 | 2.620 | 2.660 | 2.598 | 1,820,000 |
| 2024-03-01 | 2.790 | 2.790 | 2.670 | 2.680 | 2.617 | 1,641,000 |
| 2024-02-29 | 2.740 | 2.790 | 2.700 | 2.740 | 2.676 | 5,637,500 |
| 2024-02-28 | 2.890 | 2.890 | 2.700 | 2.740 | 2.676 | 2,247,000 |
| 2024-02-27 | 2.840 | 2.910 | 2.710 | 2.840 | 2.774 | 3,495,000 |
| 2024-02-26 | 2.690 | 2.860 | 2.630 | 2.770 | 2.705 | 3,462,500 |
| 2024-02-23 | 2.740 | 2.770 | 2.630 | 2.700 | 2.637 | 2,648,000 |
| 2024-02-22 | 2.770 | 2.790 | 2.620 | 2.730 | 2.666 | 6,198,500 |
| 2024-02-21 | 2.450 | 2.920 | 2.310 | 2.770 | 2.705 | 30,419,939 |
| 2024-02-20 | 2.580 | 2.610 | 2.360 | 2.430 | 2.373 | 10,305,500 |
| 2024-02-19 | 2.900 | 2.920 | 2.530 | 2.590 | 2.529 | 6,424,000 |
| 2024-02-16 | 2.800 | 3.090 | 2.800 | 2.950 | 2.881 | 526,500 |
| 2024-02-15 | 2.880 | 2.880 | 2.740 | 2.820 | 2.754 | 596,500 |
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.