Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.290 | 5.400 | 5.240 | 5.290 | 5.166 | 855,000 |
| 2023-08-17 | 5.250 | 5.290 | 5.220 | 5.290 | 5.166 | 618,500 |
| 2023-08-16 | 5.110 | 5.290 | 5.110 | 5.250 | 5.127 | 621,000 |
| 2023-08-15 | 5.100 | 5.150 | 5.100 | 5.110 | 4.991 | 12,500 |
| 2023-08-14 | 5.200 | 5.200 | 5.100 | 5.100 | 4.981 | 52,000 |
| 2023-08-11 | 5.350 | 5.350 | 5.230 | 5.230 | 5.108 | 11,500 |
| 2023-08-10 | 5.150 | 5.370 | 5.150 | 5.360 | 5.235 | 598,000 |
| 2023-08-09 | 5.180 | 5.300 | 5.140 | 5.230 | 5.108 | 156,000 |
| 2023-08-08 | 5.260 | 5.280 | 5.150 | 5.220 | 5.098 | 625,000 |
| 2023-08-07 | 5.190 | 5.280 | 5.100 | 5.260 | 5.137 | 624,500 |
| 2023-08-04 | 5.070 | 5.300 | 5.070 | 5.150 | 5.030 | 694,000 |
| 2023-08-03 | 5.150 | 5.230 | 5.050 | 5.070 | 4.951 | 610,000 |
| 2023-08-02 | 5.280 | 5.280 | 5.150 | 5.180 | 5.059 | 12,500 |
| 2023-08-01 | 5.320 | 5.350 | 5.100 | 5.110 | 4.991 | 602,500 |
| 2023-07-31 | 5.300 | 5.350 | 5.210 | 5.300 | 5.176 | 33,000 |
| 2023-07-28 | 5.240 | 5.380 | 5.170 | 5.310 | 5.186 | 123,500 |
| 2023-07-27 | 5.340 | 5.410 | 5.120 | 5.360 | 5.235 | 624,500 |
| 2023-07-26 | 5.340 | 5.350 | 5.250 | 5.350 | 5.225 | 605,500 |
| 2023-07-25 | 5.280 | 5.370 | 5.280 | 5.340 | 5.215 | 10,500 |
| 2023-07-24 | 5.290 | 5.460 | 5.250 | 5.280 | 5.157 | 606,000 |
| 2023-07-21 | 5.220 | 5.380 | 5.220 | 5.380 | 5.254 | 7,000 |
| 2023-07-20 | 5.280 | 5.400 | 5.220 | 5.340 | 5.215 | 611,500 |
| 2023-07-19 | 5.250 | 5.440 | 5.250 | 5.280 | 5.157 | 31,000 |
| 2023-07-18 | 5.300 | 5.460 | 5.240 | 5.380 | 5.254 | 622,000 |
| 2023-07-14 | 5.360 | 5.470 | 5.360 | 5.390 | 5.264 | 3,000 |
| 2023-07-13 | 5.440 | 5.530 | 5.250 | 5.360 | 5.235 | 604,500 |
| 2023-07-12 | 5.300 | 5.440 | 5.190 | 5.440 | 5.313 | 109,000 |
| 2023-07-11 | 5.370 | 5.480 | 5.050 | 5.180 | 5.059 | 686,000 |
| 2023-07-10 | 5.550 | 5.640 | 5.330 | 5.370 | 5.244 | 631,500 |
| 2023-07-07 | 5.530 | 5.650 | 5.450 | 5.510 | 5.381 | 99,500 |
| 2023-07-06 | 5.570 | 5.800 | 5.570 | 5.650 | 5.518 | 601,000 |
| 2023-07-05 | 5.620 | 5.710 | 5.550 | 5.620 | 5.489 | 619,000 |
| 2023-07-04 | 5.590 | 5.690 | 5.500 | 5.630 | 5.498 | 656,000 |
| 2023-07-03 | 5.680 | 5.690 | 5.560 | 5.560 | 5.430 | 35,500 |
| 2023-06-30 | 5.630 | 5.710 | 5.510 | 5.680 | 5.547 | 146,500 |
| 2023-06-29 | 5.550 | 5.690 | 5.470 | 5.630 | 5.498 | 731,000 |
| 2023-06-28 | 5.600 | 5.600 | 5.440 | 5.590 | 5.459 | 39,500 |
| 2023-06-27 | 5.600 | 5.710 | 5.570 | 5.590 | 5.459 | 625,000 |
| 2023-06-26 | 5.600 | 5.750 | 5.600 | 5.660 | 5.528 | 604,000 |
| 2023-06-23 | 5.600 | 5.600 | 5.550 | 5.580 | 5.450 | 55,500 |
| 2023-06-21 | 5.680 | 5.770 | 5.610 | 5.630 | 5.498 | 37,500 |
| 2023-06-20 | 5.740 | 5.810 | 5.590 | 5.810 | 5.674 | 231,000 |
| 2023-06-19 | 5.580 | 5.790 | 5.520 | 5.610 | 5.479 | 636,500 |
| 2023-06-16 | 5.740 | 5.910 | 5.560 | 5.560 | 5.430 | 409,000 |
| 2023-06-15 | 5.650 | 5.890 | 5.650 | 5.850 | 5.713 | 708,000 |
| 2023-06-14 | 5.740 | 5.800 | 5.620 | 5.680 | 5.547 | 123,500 |
| 2023-06-13 | 5.500 | 5.750 | 5.500 | 5.740 | 5.606 | 644,000 |
| 2023-06-12 | 5.370 | 5.700 | 5.290 | 5.550 | 5.420 | 89,500 |
| 2023-06-09 | 5.230 | 5.480 | 5.210 | 5.370 | 5.244 | 614,000 |
| 2023-06-08 | 5.270 | 5.290 | 5.160 | 5.200 | 5.078 | 111,500 |
| 2023-06-07 | 5.190 | 5.290 | 5.100 | 5.250 | 5.127 | 641,500 |
| 2023-06-06 | 5.050 | 5.230 | 4.800 | 5.100 | 4.981 | 1,640,000 |
| 2023-06-05 | 5.700 | 5.700 | 5.100 | 5.100 | 4.981 | 1,225,000 |
| 2023-06-02 | 5.750 | 5.750 | 5.600 | 5.650 | 5.518 | 1,349,500 |
| 2023-06-01 | 5.910 | 6.000 | 5.600 | 5.650 | 5.518 | 766,500 |
| 2023-05-31 | 5.920 | 5.980 | 5.630 | 5.900 | 5.762 | 1,807,500 |
| 2023-05-30 | 5.750 | 6.000 | 5.630 | 5.990 | 5.850 | 719,000 |
| 2023-05-29 | 5.660 | 5.790 | 5.620 | 5.680 | 5.547 | 651,500 |
| 2023-05-25 | 5.680 | 5.720 | 5.620 | 5.680 | 5.464 | 633,500 |
| 2023-05-24 | 5.770 | 5.770 | 5.600 | 5.680 | 5.464 | 152,425 |
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.