Shenzhen Pagoda Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.870 | 5.880 | 5.700 | 5.770 | 5.551 | 607,000 |
| 2023-05-22 | 5.650 | 5.890 | 5.650 | 5.840 | 5.618 | 234,000 |
| 2023-05-19 | 5.660 | 5.730 | 5.620 | 5.650 | 5.435 | 611,000 |
| 2023-05-18 | 5.730 | 5.730 | 5.670 | 5.690 | 5.474 | 617,000 |
| 2023-05-17 | 5.700 | 5.750 | 5.660 | 5.700 | 5.483 | 105,000 |
| 2023-05-16 | 5.820 | 5.820 | 5.680 | 5.700 | 5.483 | 601,500 |
| 2023-05-15 | 5.790 | 5.790 | 5.620 | 5.720 | 5.503 | 121,500 |
| 2023-05-12 | 5.650 | 5.760 | 5.630 | 5.660 | 5.445 | 603,500 |
| 2023-05-11 | 5.850 | 5.850 | 5.640 | 5.650 | 5.435 | 635,000 |
| 2023-05-10 | 5.800 | 5.800 | 5.630 | 5.750 | 5.531 | 208,000 |
| 2023-05-09 | 5.700 | 5.880 | 5.600 | 5.770 | 5.551 | 664,000 |
| 2023-05-08 | 5.860 | 5.860 | 5.550 | 5.550 | 5.339 | 783,000 |
| 2023-05-05 | 5.740 | 5.790 | 5.660 | 5.780 | 5.560 | 644,000 |
| 2023-05-04 | 5.730 | 5.810 | 5.660 | 5.750 | 5.531 | 628,500 |
| 2023-05-03 | 5.920 | 5.920 | 5.700 | 5.730 | 5.512 | 236,500 |
| 2023-05-02 | 5.920 | 5.920 | 5.750 | 5.850 | 5.628 | 225,000 |
| 2023-04-28 | 5.680 | 5.860 | 5.680 | 5.800 | 5.580 | 618,500 |
| 2023-04-27 | 5.800 | 5.860 | 5.650 | 5.680 | 5.464 | 261,000 |
| 2023-04-26 | 5.810 | 6.000 | 5.730 | 5.800 | 5.580 | 172,500 |
| 2023-04-25 | 5.840 | 5.840 | 5.660 | 5.830 | 5.608 | 686,500 |
| 2023-04-24 | 5.900 | 6.020 | 5.840 | 5.840 | 5.618 | 667,000 |
| 2023-04-21 | 6.080 | 6.080 | 5.890 | 5.910 | 5.685 | 167,500 |
| 2023-04-20 | 5.860 | 6.070 | 5.850 | 6.030 | 5.801 | 736,000 |
| 2023-04-19 | 5.930 | 5.940 | 5.810 | 5.880 | 5.657 | 330,500 |
| 2023-04-18 | 5.910 | 6.040 | 5.860 | 5.930 | 5.705 | 622,500 |
| 2023-04-17 | 5.850 | 6.000 | 5.850 | 5.910 | 5.685 | 178,000 |
| 2023-04-14 | 5.840 | 5.950 | 5.840 | 5.920 | 5.695 | 125,500 |
| 2023-04-13 | 5.800 | 5.890 | 5.700 | 5.840 | 5.618 | 608,500 |
| 2023-04-12 | 6.100 | 6.100 | 5.750 | 5.820 | 5.599 | 756,500 |
| 2023-04-11 | 6.430 | 6.430 | 6.000 | 6.070 | 5.839 | 632,000 |
| 2023-04-06 | 6.350 | 6.450 | 6.300 | 6.430 | 6.186 | 193,500 |
| 2023-04-04 | 6.500 | 6.650 | 6.300 | 6.350 | 6.109 | 466,500 |
| 2023-04-03 | 6.400 | 6.720 | 6.340 | 6.430 | 6.186 | 1,140,000 |
| 2023-03-31 | 6.390 | 6.410 | 6.200 | 6.310 | 6.070 | 929,000 |
| 2023-03-30 | 6.150 | 6.500 | 6.150 | 6.390 | 6.147 | 1,954,000 |
| 2023-03-29 | 6.030 | 6.250 | 6.000 | 6.100 | 5.868 | 768,500 |
| 2023-03-28 | 6.050 | 6.200 | 6.000 | 6.030 | 5.801 | 613,500 |
| 2023-03-27 | 5.860 | 6.100 | 5.800 | 6.050 | 5.820 | 955,000 |
| 2023-03-24 | 5.810 | 5.940 | 5.700 | 5.830 | 5.608 | 808,000 |
| 2023-03-23 | 5.650 | 5.790 | 5.650 | 5.780 | 5.560 | 295,500 |
| 2023-03-22 | 5.810 | 5.830 | 5.680 | 5.690 | 5.474 | 73,000 |
| 2023-03-21 | 5.630 | 5.820 | 5.600 | 5.660 | 5.445 | 608,500 |
| 2023-03-20 | 5.800 | 5.830 | 5.660 | 5.660 | 5.445 | 326,000 |
| 2023-03-17 | 5.860 | 5.890 | 5.810 | 5.860 | 5.637 | 632,500 |
| 2023-03-16 | 5.760 | 5.890 | 5.720 | 5.800 | 5.580 | 97,500 |
| 2023-03-15 | 5.840 | 5.940 | 5.830 | 5.840 | 5.618 | 614,500 |
| 2023-03-14 | 5.850 | 5.860 | 5.700 | 5.800 | 5.580 | 156,000 |
| 2023-03-13 | 5.830 | 5.980 | 5.680 | 5.850 | 5.628 | 621,500 |
| 2023-03-10 | 5.740 | 5.850 | 5.650 | 5.810 | 5.589 | 619,000 |
| 2023-03-09 | 6.090 | 6.100 | 5.760 | 5.880 | 5.657 | 333,500 |
| 2023-03-08 | 6.060 | 6.100 | 5.950 | 6.090 | 5.859 | 614,500 |
| 2023-03-07 | 6.220 | 6.270 | 6.030 | 6.070 | 5.839 | 638,001 |
| 2023-03-06 | 5.900 | 6.270 | 5.900 | 6.220 | 5.984 | 309,500 |
| 2023-03-03 | 6.100 | 6.100 | 5.900 | 6.000 | 5.772 | 636,000 |
| 2023-03-02 | 6.300 | 6.300 | 6.050 | 6.100 | 5.868 | 214,500 |
| 2023-03-01 | 6.370 | 6.570 | 6.130 | 6.400 | 6.157 | 1,061,000 |
| 2023-02-28 | 6.080 | 6.300 | 5.950 | 6.300 | 6.061 | 982,000 |
| 2023-02-27 | 5.860 | 6.100 | 5.810 | 6.080 | 5.849 | 682,500 |
| 2023-02-24 | 5.700 | 5.980 | 5.700 | 5.860 | 5.637 | 958,500 |
| 2023-02-23 | 5.600 | 5.750 | 5.600 | 5.700 | 5.483 | 414,000 |
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.