Shanghai Urban Architecture Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.500 | 23.800 | 22.690 | 23.480 | 17.335 | 1,071,994 |
| 2024-04-25 | 23.520 | 23.900 | 23.280 | 23.580 | 17.409 | 864,054 |
| 2024-04-24 | 22.600 | 23.910 | 22.400 | 23.720 | 17.512 | 1,171,044 |
| 2024-04-23 | 22.200 | 23.730 | 22.180 | 22.900 | 16.906 | 1,200,710 |
| 2024-04-22 | 22.220 | 22.710 | 21.950 | 22.200 | 16.390 | 614,844 |
| 2024-04-19 | 22.200 | 23.420 | 21.920 | 22.550 | 16.648 | 1,084,695 |
| 2024-04-18 | 22.580 | 22.960 | 22.080 | 22.280 | 16.449 | 427,869 |
| 2024-04-17 | 21.040 | 22.660 | 21.040 | 22.620 | 16.700 | 934,193 |
| 2024-04-16 | 22.230 | 22.230 | 20.920 | 20.950 | 15.467 | 742,338 |
| 2024-04-15 | 23.140 | 23.650 | 22.030 | 22.340 | 16.493 | 864,837 |
| 2024-04-12 | 23.980 | 24.190 | 23.440 | 23.490 | 17.342 | 575,922 |
| 2024-04-11 | 23.650 | 24.390 | 23.460 | 24.000 | 17.719 | 545,616 |
| 2024-04-10 | 24.470 | 24.920 | 23.620 | 23.820 | 17.586 | 726,678 |
| 2024-04-09 | 24.350 | 24.690 | 24.020 | 24.590 | 18.154 | 519,345 |
| 2024-04-08 | 25.000 | 25.240 | 24.290 | 24.300 | 17.940 | 643,198 |
| 2024-04-03 | 25.180 | 25.560 | 25.030 | 25.250 | 18.641 | 457,515 |
| 2024-04-02 | 25.450 | 25.700 | 25.400 | 25.460 | 18.796 | 355,978 |
| 2024-04-01 | 25.400 | 25.550 | 25.170 | 25.460 | 18.796 | 596,200 |
| 2024-03-29 | 24.950 | 25.370 | 24.790 | 25.170 | 18.582 | 423,765 |
| 2024-03-28 | 24.330 | 24.860 | 24.180 | 24.750 | 18.272 | 689,499 |
| 2024-03-27 | 24.610 | 24.730 | 24.170 | 24.180 | 17.851 | 507,735 |
| 2024-03-26 | 24.430 | 24.810 | 24.230 | 24.540 | 18.117 | 475,821 |
| 2024-03-25 | 24.920 | 25.050 | 24.430 | 24.440 | 18.043 | 669,492 |
| 2024-03-22 | 25.780 | 25.850 | 24.920 | 25.000 | 18.457 | 1,074,627 |
| 2024-03-21 | 25.750 | 26.050 | 25.550 | 25.780 | 19.033 | 715,284 |
| 2024-03-20 | 25.630 | 25.890 | 25.500 | 25.790 | 19.040 | 500,607 |
| 2024-03-19 | 26.320 | 26.500 | 25.510 | 25.640 | 18.929 | 1,404,729 |
| 2024-03-18 | 24.790 | 26.490 | 24.470 | 26.320 | 19.431 | 2,446,796 |
| 2024-03-15 | 24.290 | 24.490 | 24.030 | 24.410 | 18.021 | 777,357 |
| 2024-03-14 | 24.230 | 24.450 | 23.880 | 24.320 | 17.955 | 868,698 |
| 2024-03-13 | 24.270 | 24.390 | 23.940 | 24.030 | 17.741 | 596,297 |
| 2024-03-12 | 23.990 | 24.280 | 23.700 | 24.270 | 17.918 | 873,504 |
| 2024-03-11 | 23.380 | 23.980 | 23.310 | 23.980 | 17.704 | 800,365 |
| 2024-03-08 | 23.390 | 23.520 | 23.150 | 23.380 | 17.261 | 329,103 |
| 2024-03-07 | 23.520 | 23.870 | 23.310 | 23.390 | 17.268 | 620,082 |
| 2024-03-06 | 23.420 | 23.740 | 23.260 | 23.530 | 17.372 | 458,298 |
| 2024-03-05 | 23.760 | 24.060 | 23.460 | 23.460 | 17.320 | 509,490 |
| 2024-03-04 | 23.820 | 24.140 | 23.360 | 23.900 | 17.645 | 725,895 |
| 2024-03-01 | 23.650 | 23.930 | 23.480 | 23.920 | 17.659 | 817,236 |
| 2024-02-29 | 23.010 | 23.780 | 22.920 | 23.630 | 17.445 | 938,034 |
| 2024-02-28 | 24.680 | 25.160 | 23.110 | 23.140 | 17.084 | 1,685,718 |
| 2024-02-27 | 24.060 | 24.660 | 23.830 | 24.600 | 18.161 | 807,138 |
| 2024-02-26 | 23.810 | 24.560 | 23.800 | 24.070 | 17.770 | 1,147,656 |
| 2024-02-23 | 23.320 | 23.840 | 23.320 | 23.810 | 17.578 | 799,351 |
| 2024-02-22 | 23.280 | 23.390 | 23.000 | 23.330 | 17.224 | 720,827 |
| 2024-02-21 | 22.890 | 23.630 | 22.650 | 23.130 | 17.076 | 1,051,218 |
| 2024-02-20 | 23.100 | 23.270 | 22.200 | 23.040 | 17.010 | 638,563 |
| 2024-02-19 | 21.600 | 23.390 | 21.590 | 22.870 | 16.884 | 1,028,176 |
| 2024-02-08 | 20.500 | 21.750 | 20.200 | 21.590 | 15.939 | 1,157,751 |
| 2024-02-07 | 20.890 | 21.470 | 20.170 | 20.560 | 15.179 | 1,041,938 |
| 2024-02-06 | 21.210 | 21.960 | 20.010 | 20.910 | 15.437 | 1,111,320 |
| 2024-02-05 | 23.320 | 23.820 | 20.940 | 21.360 | 15.769 | 990,644 |
| 2024-02-02 | 24.900 | 25.160 | 22.920 | 23.710 | 17.504 | 736,101 |
| 2024-02-01 | 25.980 | 25.980 | 24.610 | 24.800 | 18.309 | 672,395 |
| 2024-01-31 | 26.410 | 26.580 | 25.410 | 25.490 | 18.819 | 871,479 |
| 2024-01-30 | 27.550 | 27.550 | 26.500 | 26.580 | 19.623 | 945,405 |
| 2024-01-29 | 28.280 | 28.470 | 27.520 | 27.550 | 20.339 | 782,676 |
| 2024-01-26 | 28.180 | 29.200 | 28.130 | 28.280 | 20.878 | 1,210,734 |
| 2024-01-25 | 27.200 | 28.600 | 27.150 | 28.300 | 20.893 | 1,556,894 |
| 2024-01-24 | 27.030 | 27.490 | 26.410 | 27.200 | 20.081 | 779,139 |
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.