Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 6.560 | 6.630 | 6.470 | 6.470 | 6.319 | 3,835,500 |
| 2023-11-15 | 6.300 | 6.600 | 6.170 | 6.530 | 6.377 | 8,278,000 |
| 2023-11-14 | 6.130 | 6.280 | 6.080 | 6.260 | 6.114 | 10,141,500 |
| 2023-11-13 | 6.260 | 6.260 | 6.120 | 6.160 | 6.016 | 6,542,000 |
| 2023-11-10 | 6.190 | 6.300 | 6.120 | 6.180 | 6.036 | 6,571,000 |
| 2023-11-09 | 6.250 | 6.320 | 5.780 | 6.100 | 5.957 | 14,088,500 |
| 2023-11-08 | 6.250 | 6.380 | 6.200 | 6.270 | 6.123 | 10,921,000 |
| 2023-11-07 | 6.020 | 6.300 | 6.010 | 6.260 | 6.114 | 10,545,500 |
| 2023-11-06 | 6.070 | 6.070 | 5.940 | 6.000 | 5.860 | 7,163,000 |
| 2023-11-03 | 6.020 | 6.160 | 6.000 | 6.080 | 5.938 | 11,157,000 |
| 2023-11-02 | 6.020 | 6.080 | 5.940 | 6.080 | 5.938 | 7,957,000 |
| 2023-11-01 | 6.040 | 6.090 | 5.940 | 5.940 | 5.801 | 4,734,000 |
| 2023-10-31 | 6.060 | 6.080 | 5.980 | 6.040 | 5.899 | 5,694,000 |
| 2023-10-30 | 6.030 | 6.110 | 6.010 | 6.070 | 5.928 | 6,755,500 |
| 2023-10-27 | 6.040 | 6.070 | 5.900 | 6.000 | 5.860 | 9,207,500 |
| 2023-10-26 | 6.240 | 6.240 | 5.940 | 5.990 | 5.850 | 4,774,000 |
| 2023-10-25 | 5.980 | 6.240 | 5.970 | 6.230 | 6.084 | 7,727,000 |
| 2023-10-24 | 5.930 | 6.080 | 5.890 | 6.020 | 5.879 | 8,399,500 |
| 2023-10-20 | 6.020 | 6.070 | 5.880 | 5.930 | 5.791 | 8,349,500 |
| 2023-10-19 | 6.050 | 6.110 | 5.960 | 6.060 | 5.918 | 5,979,500 |
| 2023-10-18 | 5.980 | 6.140 | 5.980 | 6.050 | 5.909 | 8,689,000 |
| 2023-10-17 | 6.080 | 6.090 | 5.940 | 6.040 | 5.899 | 2,939,000 |
| 2023-10-16 | 6.000 | 6.100 | 5.900 | 5.970 | 5.830 | 1,807,500 |
| 2023-10-13 | 5.760 | 6.300 | 5.610 | 6.000 | 5.860 | 20,182,000 |
| 2023-10-12 | 5.600 | 5.720 | 5.580 | 5.580 | 5.450 | 2,151,000 |
| 2023-10-11 | 5.550 | 5.720 | 5.550 | 5.600 | 5.469 | 1,663,500 |
| 2023-10-10 | 5.200 | 5.670 | 5.200 | 5.550 | 5.420 | 10,055,500 |
| 2023-10-09 | 5.430 | 5.660 | 5.390 | 5.460 | 5.332 | 1,232,000 |
| 2023-10-06 | 5.390 | 5.550 | 5.300 | 5.430 | 5.303 | 1,552,500 |
| 2023-10-05 | 5.390 | 5.510 | 5.380 | 5.380 | 5.254 | 1,492,000 |
| 2023-10-04 | 5.440 | 5.550 | 5.320 | 5.410 | 5.284 | 1,258,500 |
| 2023-10-03 | 5.630 | 5.650 | 5.410 | 5.450 | 5.323 | 1,474,000 |
| 2023-09-29 | 5.440 | 5.580 | 5.390 | 5.560 | 5.430 | 1,471,000 |
| 2023-09-28 | 5.480 | 5.590 | 5.400 | 5.430 | 5.303 | 1,666,000 |
| 2023-09-27 | 5.680 | 5.680 | 5.500 | 5.500 | 5.371 | 1,581,500 |
| 2023-09-26 | 5.810 | 5.810 | 5.610 | 5.690 | 5.557 | 2,746,000 |
| 2023-09-25 | 5.820 | 5.840 | 5.670 | 5.810 | 5.674 | 3,501,380 |
| 2023-09-22 | 5.850 | 5.850 | 5.700 | 5.770 | 5.635 | 2,608,500 |
| 2023-09-21 | 5.780 | 5.920 | 5.740 | 5.780 | 5.645 | 2,632,500 |
| 2023-09-20 | 5.780 | 5.880 | 5.710 | 5.740 | 5.606 | 2,637,000 |
| 2023-09-19 | 5.780 | 5.910 | 5.700 | 5.750 | 5.616 | 2,660,500 |
| 2023-09-18 | 5.930 | 6.100 | 5.710 | 5.800 | 5.664 | 3,514,000 |
| 2023-09-15 | 5.550 | 5.960 | 5.490 | 5.960 | 5.821 | 4,381,000 |
| 2023-09-14 | 5.540 | 5.590 | 5.450 | 5.470 | 5.342 | 2,802,000 |
| 2023-09-13 | 5.660 | 5.660 | 5.410 | 5.500 | 5.371 | 2,791,000 |
| 2023-09-12 | 5.730 | 5.740 | 5.560 | 5.600 | 5.469 | 3,622,000 |
| 2023-09-11 | 5.690 | 5.760 | 5.540 | 5.730 | 5.596 | 3,609,500 |
| 2023-09-07 | 5.790 | 5.790 | 5.510 | 5.530 | 5.401 | 3,623,000 |
| 2023-09-06 | 5.670 | 5.850 | 5.450 | 5.750 | 5.616 | 3,294,500 |
| 2023-09-05 | 5.590 | 5.930 | 5.450 | 5.600 | 5.469 | 2,641,500 |
| 2023-09-04 | 5.280 | 5.650 | 5.090 | 5.650 | 5.518 | 2,715,500 |
| 2023-08-31 | 5.470 | 5.470 | 5.260 | 5.300 | 5.176 | 2,291,500 |
| 2023-08-30 | 5.550 | 5.600 | 5.410 | 5.420 | 5.293 | 2,246,500 |
| 2023-08-29 | 5.620 | 5.650 | 5.440 | 5.560 | 5.430 | 1,899,000 |
| 2023-08-28 | 5.670 | 5.710 | 5.460 | 5.540 | 5.411 | 2,177,500 |
| 2023-08-25 | 5.630 | 5.730 | 5.530 | 5.590 | 5.459 | 1,823,500 |
| 2023-08-24 | 5.680 | 5.690 | 5.520 | 5.610 | 5.479 | 1,796,000 |
| 2023-08-23 | 5.520 | 5.760 | 5.520 | 5.680 | 5.547 | 1,808,000 |
| 2023-08-22 | 5.300 | 5.540 | 5.240 | 5.540 | 5.411 | 1,668,400 |
| 2023-08-21 | 5.260 | 5.430 | 5.250 | 5.310 | 5.186 | 753,000 |
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.