Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.590	30.800	29.870	30.780	30.780	882,590
2026-04-20	30.090	31.010	30.090	30.620	30.620	972,409
2026-04-17	29.810	30.140	29.200	30.090	30.090	823,718
2026-04-16	29.440	30.070	28.900	29.810	29.810	1,213,385
2026-04-15	29.150	29.400	28.660	29.080	29.080	641,478
2026-04-14	28.840	29.170	28.290	28.970	28.970	808,324
2026-04-13	28.500	28.750	28.070	28.680	28.680	554,500
2026-04-10	28.900	29.640	28.510	28.570	28.570	911,098
2026-04-09	29.960	30.800	28.620	28.850	28.850	1,681,262
2026-04-08	28.600	29.400	28.460	29.300	29.300	928,915
2026-04-07	27.940	28.350	27.600	28.240	28.240	599,562
2026-04-03	28.920	28.920	27.680	27.770	27.770	586,226
2026-04-02	29.320	29.690	28.410	28.670	28.670	517,782
2026-04-01	29.500	29.990	29.050	29.320	29.320	471,302
2026-03-31	29.710	29.960	28.980	29.020	29.020	649,451
2026-03-30	29.420	30.040	29.210	29.780	29.780	690,952
2026-03-27	29.430	30.060	29.040	29.790	29.790	811,580
2026-03-26	29.690	30.280	29.100	29.220	29.220	1,050,142
2026-03-25	30.330	30.780	29.510	29.670	29.670	1,495,528
2026-03-24	28.140	30.540	28.000	30.330	30.330	2,330,074
2026-03-23	30.030	30.600	27.040	27.280	27.280	1,846,350
2026-03-20	30.140	30.990	29.930	30.020	30.020	1,282,140
2026-03-19	31.160	31.320	30.080	30.080	30.080	1,292,367
2026-03-18	31.150	31.430	30.330	31.370	31.370	1,755,264
2026-03-17	32.010	32.580	31.000	31.000	31.000	2,682,381
2026-03-16	30.810	33.260	30.710	32.300	32.300	5,215,204
2026-03-13	29.570	31.500	29.030	31.120	31.120	4,256,642
2026-03-12	28.530	29.600	28.490	29.570	29.570	1,936,906
2026-03-11	28.840	29.000	28.250	28.530	28.530	1,087,226
2026-03-10	27.970	28.790	27.630	28.760	28.760	1,341,075
2026-03-09	28.700	28.700	27.040	27.620	27.620	1,534,103
2026-03-06	27.880	28.760	27.730	28.710	28.710	1,491,112
2026-03-05	27.710	28.120	27.670	27.880	27.880	584,531
2026-03-04	27.570	27.690	26.940	27.340	27.340	699,798
2026-03-03	27.900	28.180	26.860	27.110	27.110	1,077,267
2026-03-02	27.800	28.170	27.390	27.860	27.860	1,348,072
2026-02-27	27.890	28.000	27.040	27.800	27.800	1,326,486
2026-02-26	27.470	27.820	27.350	27.770	27.770	730,987
2026-02-25	27.880	27.950	27.160	27.470	27.470	820,112
2026-02-24	27.610	28.100	27.300	27.800	27.800	1,174,552
2026-02-13	27.160	27.920	27.070	27.590	27.590	918,345
2026-02-12	27.270	27.730	27.030	27.140	27.140	1,067,252
2026-02-11	26.730	27.470	26.720	27.320	27.320	796,509
2026-02-10	26.530	26.990	26.230	26.730	26.730	978,087
2026-02-09	26.180	26.490	25.880	26.400	26.400	579,540
2026-02-06	25.400	26.180	25.360	25.810	25.810	860,721
2026-02-05	25.920	25.920	25.470	25.520	25.520	348,046
2026-02-04	25.530	26.200	25.530	25.670	25.670	610,831
2026-02-03	25.960	25.960	25.000	25.690	25.690	815,092
2026-02-02	25.420	25.650	25.100	25.330	25.330	803,985
2026-01-30	25.100	25.500	24.970	25.420	25.420	657,883
2026-01-29	25.660	25.880	25.150	25.230	25.230	645,131
2026-01-28	26.310	26.790	25.540	25.690	25.690	937,895
2026-01-27	26.170	26.600	25.870	26.300	26.300	884,598
2026-01-26	27.000	27.450	26.050	26.150	26.150	1,176,284
2026-01-23	26.910	27.380	26.630	27.080	27.080	855,978
2026-01-22	27.030	27.390	26.790	26.960	26.960	714,432
2026-01-21	26.790	27.080	26.250	26.900	26.900	834,997
2026-01-20	28.060	28.270	26.300	26.520	26.520	2,240,751
2026-01-19	27.280	28.250	27.270	28.120	28.120	1,631,536

← NewerPage 3 of 5 · 243 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.