Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 2.690 | 2.890 | 2.570 | 2.880 | 2.813 | 1,198,500 |
| 2024-02-09 | 2.900 | 2.900 | 2.600 | 2.730 | 2.666 | 186,000 |
| 2024-02-08 | 2.590 | 2.910 | 2.590 | 2.890 | 2.822 | 1,822,000 |
| 2024-02-07 | 2.740 | 2.850 | 2.700 | 2.720 | 2.656 | 2,786,000 |
| 2024-02-06 | 2.580 | 2.730 | 2.580 | 2.710 | 2.647 | 4,636,990 |
| 2024-02-05 | 2.720 | 2.720 | 2.530 | 2.630 | 2.569 | 4,201,500 |
| 2024-02-02 | 2.960 | 2.970 | 2.700 | 2.780 | 2.715 | 5,477,000 |
| 2024-02-01 | 3.000 | 3.040 | 2.880 | 2.910 | 2.842 | 4,758,500 |
| 2024-01-31 | 3.020 | 3.150 | 2.940 | 3.000 | 2.930 | 2,484,500 |
| 2024-01-30 | 3.100 | 3.210 | 3.060 | 3.130 | 3.057 | 1,969,500 |
| 2024-01-29 | 3.270 | 3.320 | 3.100 | 3.140 | 3.067 | 3,649,000 |
| 2024-01-26 | 3.500 | 3.500 | 3.230 | 3.290 | 3.213 | 3,171,000 |
| 2024-01-25 | 3.330 | 3.520 | 3.280 | 3.440 | 3.360 | 6,802,000 |
| 2024-01-24 | 3.420 | 3.520 | 3.250 | 3.370 | 3.291 | 4,568,500 |
| 2024-01-23 | 3.470 | 3.470 | 3.310 | 3.420 | 3.340 | 3,655,500 |
| 2024-01-22 | 3.710 | 3.710 | 3.320 | 3.350 | 3.272 | 4,545,000 |
| 2024-01-19 | 3.710 | 3.830 | 3.640 | 3.710 | 3.623 | 4,772,000 |
| 2024-01-18 | 3.780 | 3.820 | 3.560 | 3.710 | 3.623 | 3,660,231 |
| 2024-01-17 | 4.120 | 4.120 | 3.700 | 3.780 | 3.692 | 8,243,000 |
| 2024-01-16 | 5.900 | 5.900 | 3.910 | 4.180 | 4.082 | 24,926,000 |
| 2024-01-15 | 5.940 | 6.080 | 5.880 | 6.000 | 5.860 | 6,011,500 |
| 2024-01-12 | 6.000 | 6.020 | 5.750 | 5.900 | 5.762 | 6,721,000 |
| 2024-01-11 | 6.020 | 6.060 | 5.930 | 6.020 | 5.879 | 6,620,000 |
| 2024-01-10 | 5.800 | 6.030 | 5.780 | 6.000 | 5.860 | 6,480,500 |
| 2024-01-09 | 5.960 | 5.980 | 5.900 | 5.920 | 5.782 | 6,650,000 |
| 2024-01-08 | 6.200 | 6.210 | 5.890 | 5.960 | 5.821 | 6,858,500 |
| 2024-01-05 | 6.000 | 6.250 | 5.910 | 6.210 | 6.065 | 6,068,500 |
| 2024-01-04 | 5.750 | 5.970 | 5.750 | 5.920 | 5.782 | 5,826,500 |
| 2024-01-03 | 6.170 | 6.170 | 5.980 | 6.040 | 5.899 | 5,906,000 |
| 2024-01-02 | 6.000 | 6.140 | 6.000 | 6.100 | 5.957 | 6,583,000 |
| 2023-12-29 | 6.010 | 6.090 | 6.010 | 6.090 | 5.948 | 6,572,500 |
| 2023-12-28 | 6.030 | 6.140 | 6.010 | 6.060 | 5.918 | 6,500,000 |
| 2023-12-27 | 6.050 | 6.050 | 5.950 | 6.010 | 5.870 | 5,926,500 |
| 2023-12-22 | 6.000 | 6.140 | 5.880 | 6.010 | 5.870 | 5,877,500 |
| 2023-12-21 | 5.850 | 6.300 | 5.850 | 5.980 | 5.840 | 5,615,000 |
| 2023-12-20 | 5.810 | 6.120 | 5.100 | 5.900 | 5.762 | 9,696,500 |
| 2023-12-19 | 6.000 | 6.040 | 5.770 | 5.770 | 5.635 | 7,547,500 |
| 2023-12-18 | 5.990 | 6.140 | 5.950 | 5.980 | 5.840 | 6,523,500 |
| 2023-12-15 | 5.860 | 6.000 | 5.810 | 5.950 | 5.811 | 6,102,500 |
| 2023-12-14 | 5.850 | 6.010 | 5.850 | 5.900 | 5.762 | 5,781,000 |
| 2023-12-13 | 5.900 | 5.950 | 5.780 | 5.850 | 5.713 | 5,868,350 |
| 2023-12-12 | 5.950 | 6.050 | 5.850 | 5.920 | 5.782 | 5,585,000 |
| 2023-12-11 | 5.900 | 6.000 | 5.810 | 5.900 | 5.762 | 5,414,000 |
| 2023-12-08 | 5.880 | 6.090 | 5.870 | 5.980 | 5.840 | 5,142,500 |
| 2023-12-07 | 6.030 | 6.030 | 5.790 | 5.910 | 5.772 | 4,869,500 |
| 2023-12-06 | 5.860 | 5.920 | 5.760 | 5.850 | 5.713 | 4,646,500 |
| 2023-12-05 | 6.000 | 6.000 | 5.770 | 5.860 | 5.723 | 3,843,500 |
| 2023-12-04 | 6.110 | 6.180 | 5.950 | 5.970 | 5.830 | 3,557,000 |
| 2023-12-01 | 6.100 | 6.170 | 6.050 | 6.110 | 5.967 | 1,831,500 |
| 2023-11-30 | 6.100 | 6.220 | 6.100 | 6.160 | 6.016 | 1,650,000 |
| 2023-11-29 | 6.310 | 6.350 | 6.100 | 6.100 | 5.957 | 2,448,500 |
| 2023-11-28 | 6.370 | 6.370 | 6.230 | 6.340 | 6.192 | 5,237,000 |
| 2023-11-27 | 6.400 | 6.480 | 6.290 | 6.350 | 6.202 | 5,517,000 |
| 2023-11-24 | 6.460 | 6.460 | 6.330 | 6.430 | 6.280 | 5,670,500 |
| 2023-11-23 | 6.550 | 6.590 | 6.230 | 6.390 | 6.241 | 5,549,000 |
| 2023-11-22 | 6.660 | 6.670 | 6.430 | 6.480 | 6.329 | 5,881,000 |
| 2023-11-21 | 6.450 | 6.660 | 6.420 | 6.560 | 6.407 | 5,836,000 |
| 2023-11-20 | 6.480 | 6.480 | 6.190 | 6.450 | 6.299 | 6,319,500 |
| 2023-11-17 | 6.520 | 6.680 | 6.280 | 6.370 | 6.221 | 6,159,000 |
| 2023-11-16 | 6.560 | 6.630 | 6.470 | 6.470 | 6.319 | 3,835,500 |
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.