Shanghai Urban Architecture Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.350 | 14.650 | 14.310 | 14.560 | 14.560 | 196,726 |
| 2024-07-24 | 14.480 | 14.560 | 14.280 | 14.430 | 14.430 | 300,332 |
| 2024-07-23 | 14.770 | 14.920 | 14.500 | 14.510 | 14.510 | 282,197 |
| 2024-07-22 | 14.660 | 14.950 | 14.570 | 14.800 | 14.800 | 344,213 |
| 2024-07-19 | 14.570 | 14.730 | 14.450 | 14.710 | 14.710 | 281,885 |
| 2024-07-18 | 14.680 | 14.680 | 14.330 | 14.540 | 14.540 | 248,794 |
| 2024-07-17 | 14.840 | 14.910 | 14.700 | 14.700 | 14.700 | 164,200 |
| 2024-07-16 | 14.760 | 14.950 | 14.680 | 14.740 | 14.740 | 206,181 |
| 2024-07-15 | 15.350 | 15.350 | 14.760 | 14.780 | 14.780 | 376,394 |
| 2024-07-12 | 15.280 | 15.540 | 15.260 | 15.270 | 15.270 | 351,465 |
| 2024-07-11 | 15.320 | 15.410 | 15.160 | 15.280 | 15.280 | 458,557 |
| 2024-07-10 | 15.140 | 15.400 | 15.050 | 15.120 | 15.120 | 366,906 |
| 2024-07-09 | 14.660 | 15.210 | 14.270 | 15.180 | 15.180 | 668,040 |
| 2024-07-08 | 15.190 | 15.190 | 14.670 | 14.670 | 14.670 | 386,705 |
| 2024-07-05 | 15.000 | 15.220 | 14.820 | 15.180 | 15.180 | 190,926 |
| 2024-07-04 | 15.510 | 15.650 | 14.970 | 15.000 | 15.000 | 447,338 |
| 2024-07-03 | 15.880 | 15.910 | 15.580 | 15.600 | 15.600 | 281,247 |
| 2024-07-02 | 15.900 | 16.080 | 15.810 | 15.870 | 15.870 | 328,450 |
| 2024-07-01 | 15.680 | 16.040 | 15.680 | 15.970 | 15.970 | 606,663 |
| 2024-06-28 | 15.600 | 15.980 | 15.600 | 15.680 | 15.680 | 443,899 |
| 2024-06-27 | 15.960 | 16.150 | 15.710 | 15.720 | 15.720 | 588,813 |
| 2024-06-26 | 15.320 | 16.030 | 15.000 | 15.990 | 15.990 | 826,876 |
| 2024-06-25 | 14.980 | 15.580 | 14.900 | 15.270 | 15.270 | 572,956 |
| 2024-06-24 | 15.820 | 15.910 | 14.990 | 15.010 | 15.010 | 785,653 |
| 2024-06-21 | 15.580 | 16.070 | 15.360 | 15.970 | 15.970 | 825,879 |
| 2024-06-20 | 15.920 | 16.000 | 15.530 | 15.580 | 15.580 | 744,617 |
| 2024-06-19 | 15.580 | 16.240 | 15.580 | 15.990 | 15.990 | 1,105,438 |
| 2024-06-18 | 15.320 | 15.630 | 15.060 | 15.570 | 15.570 | 483,965 |
| 2024-06-17 | 15.390 | 15.480 | 15.220 | 15.230 | 15.230 | 530,546 |
| 2024-06-14 | 15.080 | 15.440 | 15.000 | 15.390 | 15.390 | 296,895 |
| 2024-06-13 | 15.440 | 15.560 | 15.150 | 15.250 | 15.250 | 392,827 |
| 2024-06-12 | 15.210 | 15.540 | 15.210 | 15.390 | 15.390 | 564,424 |
| 2024-06-11 | 15.300 | 15.480 | 14.810 | 15.360 | 15.360 | 773,705 |
| 2024-06-07 | 15.040 | 15.400 | 15.040 | 15.320 | 15.320 | 597,414 |
| 2024-06-06 | 15.890 | 15.970 | 14.800 | 14.910 | 14.910 | 1,124,772 |
| 2024-06-05 | 16.550 | 16.550 | 15.930 | 15.930 | 15.930 | 497,872 |
| 2024-06-04 | 16.900 | 16.900 | 16.250 | 16.410 | 16.410 | 488,738 |
| 2024-06-03 | 16.920 | 17.050 | 16.520 | 16.730 | 16.730 | 428,083 |
| 2024-05-31 | 17.280 | 17.300 | 16.960 | 17.060 | 17.060 | 479,370 |
| 2024-05-30 | 17.230 | 17.320 | 17.010 | 17.130 | 17.130 | 416,745 |
| 2024-05-29 | 17.080 | 17.450 | 17.030 | 17.220 | 17.220 | 407,640 |
| 2024-05-28 | 17.380 | 17.480 | 17.110 | 17.180 | 17.180 | 668,704 |
| 2024-05-27 | 17.520 | 17.660 | 17.070 | 17.280 | 17.280 | 740,133 |
| 2024-05-24 | 17.810 | 17.850 | 17.520 | 17.670 | 17.670 | 649,861 |
| 2024-05-23 | 18.410 | 18.500 | 17.830 | 17.950 | 17.950 | 1,467,576 |
| 2024-05-22 | 17.700 | 18.910 | 17.700 | 18.640 | 18.640 | 2,382,889 |
| 2024-05-21 | 18.300 | 18.940 | 17.600 | 17.600 | 17.600 | 1,538,716 |
| 2024-05-20 | 24.610 | 24.750 | 24.250 | 24.290 | 17.933 | 1,148,203 |
| 2024-05-17 | 24.370 | 24.840 | 24.150 | 24.740 | 18.265 | 1,185,518 |
| 2024-05-16 | 23.670 | 24.950 | 23.670 | 24.660 | 18.206 | 1,507,896 |
| 2024-05-15 | 23.820 | 24.170 | 23.760 | 23.760 | 17.541 | 430,434 |
| 2024-05-14 | 24.080 | 24.160 | 23.950 | 23.970 | 17.696 | 606,690 |
| 2024-05-13 | 23.930 | 24.100 | 23.560 | 23.850 | 17.608 | 620,318 |
| 2024-05-10 | 23.980 | 24.200 | 23.630 | 24.160 | 17.837 | 794,522 |
| 2024-05-09 | 23.540 | 24.220 | 23.540 | 24.090 | 17.785 | 726,354 |
| 2024-05-08 | 23.990 | 24.260 | 23.650 | 23.740 | 17.527 | 458,865 |
| 2024-05-07 | 23.890 | 24.390 | 23.720 | 23.990 | 17.711 | 781,596 |
| 2024-05-06 | 23.420 | 24.070 | 23.380 | 23.880 | 17.630 | 698,942 |
| 2024-04-30 | 23.420 | 23.620 | 23.000 | 23.160 | 17.098 | 968,220 |
| 2024-04-29 | 23.190 | 23.680 | 23.020 | 23.620 | 17.438 | 753,354 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-21 | 0.0810 CNY |
| 2023-06-06 | 0.1500 CNY |
| 2022-06-21 | 2.1600 CNY |
| 2021-09-28 | 1.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.