Shanghai Urban Architecture Design Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	27.150	27.670	26.520	27.200	20.081	603,890
2024-01-22	28.450	28.500	26.590	27.190	20.074	1,095,876
2024-01-19	28.980	28.980	28.280	28.550	21.078	306,018
2024-01-18	28.980	29.170	28.050	28.690	21.181	1,052,892
2024-01-17	29.690	29.700	28.990	29.180	21.543	509,301
2024-01-16	29.740	29.900	29.250	29.690	21.919	577,476
2024-01-15	30.000	30.000	30.000	30.000	22.148	0
2024-01-12	30.000	30.590	29.750	30.000	22.148	757,333
2024-01-11	29.830	30.090	29.600	29.980	22.133	581,958
2024-01-10	29.750	30.400	29.550	29.830	22.023	655,668
2024-01-09	29.850	30.400	29.760	29.890	22.067	560,790
2024-01-08	30.180	30.710	29.850	29.940	22.104	1,126,751
2024-01-05	30.520	30.840	30.150	30.250	22.333	677,376
2024-01-04	30.850	31.260	30.510	30.520	22.532	974,565
2024-01-03	30.600	30.790	30.420	30.720	22.680	528,768
2024-01-02	30.860	30.860	30.410	30.600	22.591	748,305
2023-12-29	30.460	30.660	30.400	30.630	22.613	508,113
2023-12-28	30.490	30.660	30.030	30.460	22.488	774,501
2023-12-27	29.930	30.380	29.530	30.330	22.392	329,360
2023-12-26	30.250	30.300	29.600	29.840	22.030	465,885
2023-12-25	30.210	30.400	29.850	30.200	22.296	511,083
2023-12-22	30.540	30.790	30.230	30.520	22.532	691,848
2023-12-21	30.630	30.630	29.880	30.550	22.554	788,832
2023-12-20	30.620	30.920	30.500	30.610	22.599	584,577
2023-12-19	30.520	30.680	30.310	30.530	22.539	465,048
2023-12-18	30.750	30.960	30.400	30.520	22.532	464,427
2023-12-15	30.910	30.910	30.610	30.750	22.702	468,909
2023-12-14	30.880	31.050	30.650	30.810	22.746	537,759
2023-12-13	30.860	30.970	30.600	30.650	22.628	336,879
2023-12-12	30.990	30.990	30.630	30.950	22.849	516,294
2023-12-11	30.840	30.970	30.280	30.880	22.798	952,935
2023-12-08	31.110	31.110	30.590	30.850	22.776	976,017
2023-12-07	30.980	30.990	30.650	30.900	22.813	450,657
2023-12-06	30.850	31.150	30.810	31.020	22.901	558,260
2023-12-05	31.110	31.240	30.860	31.000	22.886	961,100
2023-12-04	30.150	31.190	30.140	31.110	22.968	1,101,473
2023-12-01	30.170	30.460	30.080	30.330	22.392	388,962
2023-11-30	30.580	30.620	29.920	30.170	22.274	443,421
2023-11-29	30.700	30.840	30.260	30.290	22.362	444,214
2023-11-28	30.520	30.820	30.280	30.800	22.739	579,285
2023-11-27	30.480	30.710	30.220	30.440	22.473	370,710
2023-11-24	31.180	31.180	30.400	30.590	22.584	621,540
2023-11-23	30.790	31.090	30.500	30.910	22.820	496,125
2023-11-22	30.990	31.250	30.740	30.900	22.813	862,407
2023-11-21	30.760	31.280	30.760	30.820	22.754	629,775
2023-11-20	30.730	30.800	30.430	30.760	22.709	430,974
2023-11-17	30.400	30.650	30.290	30.650	22.628	358,749
2023-11-16	30.640	30.720	30.430	30.500	22.517	347,031
2023-11-15	30.760	30.870	30.580	30.630	22.613	350,406
2023-11-14	30.570	30.740	30.410	30.680	22.650	516,842
2023-11-13	30.260	30.530	30.080	30.510	22.525	561,276
2023-11-10	30.050	30.700	30.000	30.080	22.207	675,594
2023-11-09	30.600	30.600	29.990	30.260	22.340	475,767
2023-11-08	30.500	30.540	30.200	30.370	22.421	407,052
2023-11-07	30.640	30.640	30.110	30.450	22.480	442,719
2023-11-06	30.110	30.580	30.080	30.550	22.554	532,683
2023-11-03	30.390	30.390	29.910	29.960	22.119	443,340
2023-11-02	30.390	30.500	30.020	30.040	22.178	292,642
2023-11-01	30.200	30.320	29.940	30.300	22.370	420,822
2023-10-31	30.020	30.180	29.720	30.060	22.192	371,277

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.