Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.020	30.180	29.720	30.060	22.192	371,277
2023-10-30	30.100	30.350	29.500	30.020	22.163	557,064
2023-10-27	29.680	29.970	29.600	29.930	22.097	561,141
2023-10-26	29.940	30.550	29.560	29.710	21.934	985,014
2023-10-25	29.500	30.360	29.490	30.290	22.362	1,490,861
2023-10-24	28.290	29.000	28.130	28.860	21.307	652,266
2023-10-23	28.520	28.690	27.800	28.010	20.679	518,211
2023-10-20	28.560	29.180	28.560	28.670	21.166	278,046
2023-10-19	28.500	29.220	28.230	28.770	21.240	491,400
2023-10-18	29.340	29.340	28.600	28.600	21.115	502,443
2023-10-17	29.280	29.540	29.170	29.430	21.727	317,034
2023-10-16	29.750	29.890	29.280	29.410	21.713	313,848
2023-10-13	30.070	30.070	29.400	29.500	21.779	571,050
2023-10-12	30.370	30.490	29.950	30.170	22.274	593,703
2023-10-11	30.080	30.550	30.020	30.370	22.421	507,978
2023-10-10	30.010	30.330	29.910	30.070	22.200	279,207
2023-10-09	30.890	30.980	30.020	30.020	22.163	892,825
2023-09-28	30.850	31.040	30.750	30.980	22.872	265,194
2023-09-27	30.580	31.090	30.580	30.740	22.695	499,797
2023-09-26	30.780	30.830	30.370	30.630	22.613	297,093
2023-09-25	31.340	31.440	30.560	30.780	22.724	783,783
2023-09-22	30.940	31.470	30.720	31.370	23.160	548,136
2023-09-21	31.230	31.480	30.810	30.810	22.746	250,479
2023-09-20	31.480	31.540	31.010	31.100	22.960	364,095
2023-09-19	31.520	31.980	31.330	31.470	23.233	608,921
2023-09-18	31.600	31.750	31.250	31.670	23.381	416,934
2023-09-15	31.380	31.700	31.180	31.530	23.278	432,873
2023-09-14	31.570	31.600	31.080	31.270	23.086	522,342
2023-09-13	31.400	31.780	31.330	31.570	23.307	712,125
2023-09-12	31.300	31.470	31.110	31.420	23.197	425,223
2023-09-11	31.000	31.350	30.870	31.310	23.115	606,393
2023-09-08	31.680	31.880	31.030	31.060	22.931	1,199,448
2023-09-07	32.130	32.590	31.660	31.690	23.396	1,228,338
2023-09-06	31.870	32.210	31.600	32.120	23.713	810,324
2023-09-05	32.400	32.550	31.610	31.870	23.529	1,212,192
2023-09-04	32.190	32.450	32.060	32.410	23.927	1,014,822
2023-09-01	32.660	32.700	31.660	32.060	23.669	1,772,712
2023-08-31	33.350	33.600	32.510	32.550	24.031	2,263,477
2023-08-30	34.510	34.800	32.850	33.450	24.695	4,705,695
2023-08-29	34.490	35.900	34.380	35.710	26.364	4,044,814
2023-08-28	35.000	35.770	33.630	34.460	25.441	4,647,793
2023-08-25	32.500	34.120	32.500	33.390	24.651	2,004,804
2023-08-24	33.580	33.580	32.450	32.740	24.171	1,522,044
2023-08-23	34.450	34.450	33.140	33.340	24.614	2,352,834
2023-08-22	33.370	34.490	33.170	34.490	25.463	3,419,942
2023-08-21	33.200	33.950	33.100	33.550	24.769	1,981,368
2023-08-18	32.830	33.400	32.580	33.030	24.385	1,686,528
2023-08-17	32.830	33.010	32.150	32.850	24.252	1,372,572
2023-08-16	32.160	33.330	32.090	33.060	24.407	2,029,131
2023-08-15	32.420	32.580	32.100	32.310	23.854	593,109
2023-08-14	32.900	32.940	31.870	32.410	23.927	1,442,662
2023-08-11	32.740	33.310	32.620	32.850	24.252	1,368,549
2023-08-10	33.060	33.140	32.560	32.700	24.141	978,912
2023-08-09	32.900	33.420	32.610	33.040	24.393	1,500,867
2023-08-08	32.970	33.110	32.560	32.800	24.215	1,031,211
2023-08-07	33.280	33.280	32.450	32.760	24.186	1,509,354
2023-08-04	33.360	33.880	33.080	33.160	24.481	2,417,229
2023-08-03	33.690	33.800	33.080	33.190	24.503	1,884,951
2023-08-02	34.030	34.630	33.500	33.650	24.843	2,569,696
2023-08-01	34.970	35.350	34.020	34.250	25.286	3,934,695

← NewerPage 13 of 21 · 1,213 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.