Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	31.210	31.460	28.370	30.290	30.290	3,316,572
2026-07-17	34.000	34.990	30.000	30.890	30.890	2,539,019
2026-07-16	33.630	34.970	33.320	34.000	34.000	1,616,237
2026-07-15	34.130	34.190	32.720	33.640	33.640	1,507,711
2026-07-14	35.000	35.290	33.190	34.180	34.180	1,397,244
2026-07-13	36.160	36.400	34.560	34.570	34.570	1,687,589
2026-07-10	34.990	37.870	34.990	36.500	36.500	2,513,511
2026-07-09	37.970	38.550	34.750	35.360	35.360	3,099,963
2026-07-08	37.370	39.300	36.510	38.420	38.420	3,401,264
2026-07-07	35.740	39.700	35.740	37.840	37.840	3,835,307
2026-07-06	35.200	36.560	34.890	35.740	35.740	1,160,761
2026-07-03	36.090	36.630	35.090	35.550	35.550	1,458,603
2026-07-02	35.880	38.200	35.730	36.020	36.020	2,383,009
2026-07-01	35.260	36.740	34.910	36.510	36.510	1,738,245
2026-06-30	34.290	35.940	33.180	35.600	35.600	1,850,488
2026-06-29	36.680	38.100	34.000	34.390	34.390	2,966,628
2026-06-26	38.180	38.500	35.700	36.300	36.300	3,689,559
2026-06-25	42.850	43.740	37.500	38.200	38.200	4,310,295
2026-06-24	41.710	43.480	41.320	42.600	42.600	2,952,374
2026-06-23	41.410	43.730	40.600	42.070	42.070	3,982,266
2026-06-22	38.610	42.020	37.400	41.860	41.860	6,097,499
2026-06-18	36.680	39.090	35.800	38.600	38.600	4,020,865
2026-06-17	35.960	37.140	35.490	36.660	36.660	2,091,312
2026-06-16	35.930	36.550	35.090	36.200	36.200	1,664,019
2026-06-15	35.350	36.770	35.350	35.920	35.920	1,262,760
2026-06-12	36.360	36.510	34.780	35.440	35.440	1,489,123
2026-06-11	34.840	36.140	34.670	35.820	35.820	1,706,212
2026-06-10	35.030	35.550	34.130	35.060	35.060	912,183
2026-06-09	34.540	35.510	33.500	35.220	35.220	1,493,912
2026-06-08	34.000	36.220	33.180	34.430	34.430	1,497,217
2026-06-05	35.800	37.340	35.160	35.260	35.260	1,961,731
2026-06-04	35.000	35.980	34.800	35.260	35.260	1,437,436
2026-06-03	34.720	35.640	34.630	35.420	35.420	1,504,044
2026-06-02	34.980	35.390	33.940	34.620	34.620	1,584,816
2026-06-01	35.000	35.990	34.560	34.990	34.990	1,197,054
2026-05-29	35.980	37.000	34.620	35.110	35.110	1,805,163
2026-05-28	36.510	37.040	35.150	35.740	35.740	1,739,013
2026-05-27	37.270	37.270	35.520	36.100	36.100	1,944,918
2026-05-26	38.780	38.780	36.520	36.940	36.940	2,081,594
2026-05-25	38.010	39.320	37.130	38.700	38.700	2,749,117
2026-05-22	37.540	40.570	37.030	37.870	37.870	3,471,941
2026-05-21	39.960	39.960	36.730	36.880	36.880	3,753,521
2026-05-20	41.440	42.520	39.230	39.460	39.460	6,597,143
2026-05-19	38.890	42.480	36.190	41.420	41.420	10,529,865
2026-05-18	43.800	50.570	41.290	41.290	41.290	4,729,695
2026-05-15	49.600	52.660	48.640	51.610	51.610	4,750,973
2026-05-14	47.250	50.510	47.250	48.750	48.750	4,618,183
2026-05-13	48.000	49.960	46.000	48.270	48.270	5,546,174
2026-05-12	45.000	48.990	44.000	47.960	47.960	5,142,231
2026-05-11	42.000	44.460	41.180	43.990	43.990	5,412,413
2026-05-08	37.870	41.330	37.180	41.150	41.150	4,509,258
2026-05-07	35.920	38.330	35.090	37.360	37.360	3,749,227
2026-05-06	32.450	36.800	32.130	36.090	36.090	4,748,360
2026-04-30	31.650	32.590	31.340	31.980	31.980	1,718,797
2026-04-29	31.100	31.780	29.910	31.500	31.500	1,749,084
2026-04-28	30.120	31.270	29.840	30.350	30.350	1,172,345
2026-04-27	30.020	30.480	29.170	30.320	30.320	833,969
2026-04-24	30.170	30.420	29.730	30.130	30.130	490,023
2026-04-23	30.750	30.750	29.980	30.220	30.220	726,240
2026-04-22	31.080	31.080	30.360	30.640	30.640	594,747

← NewerPage 2 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.