Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.250	27.980	27.250	27.530	27.530	1,034,442
2026-01-15	27.600	27.630	26.970	27.220	27.220	967,748
2026-01-14	27.160	27.950	26.610	27.740	27.740	2,161,154
2026-01-13	27.200	28.730	26.910	27.010	27.010	3,031,754
2026-01-12	27.490	28.050	27.010	27.300	27.300	1,218,400
2026-01-09	27.800	28.010	27.010	27.490	27.490	1,397,071
2026-01-08	26.200	27.980	26.180	27.900	27.900	2,073,122
2026-01-07	26.930	26.930	26.150	26.430	26.430	1,017,149
2026-01-06	26.560	27.210	26.510	26.690	26.690	999,471
2026-01-05	26.830	27.030	26.210	26.680	26.680	1,141,929
2025-12-31	27.240	27.790	26.150	26.800	26.800	1,596,251
2025-12-30	27.730	27.840	27.160	27.280	27.280	1,000,074
2025-12-29	28.280	28.880	27.600	27.770	27.770	1,687,676
2025-12-26	27.890	28.800	27.180	28.200	28.200	2,134,100
2025-12-25	25.320	27.770	25.090	27.620	27.620	2,661,029
2025-12-24	25.030	25.360	24.830	25.280	25.280	465,986
2025-12-23	24.900	25.290	24.800	24.920	24.920	637,256
2025-12-22	26.520	26.610	24.710	24.900	24.900	1,976,738
2025-12-19	26.580	26.710	26.010	26.430	26.430	497,581
2025-12-18	26.110	27.120	26.010	26.260	26.260	756,123
2025-12-17	25.620	26.330	25.460	26.260	26.260	586,096
2025-12-16	25.620	25.800	25.330	25.640	25.640	452,076
2025-12-15	25.350	25.860	25.140	25.620	25.620	499,566
2025-12-12	26.030	26.300	25.300	25.380	25.380	933,877
2025-12-11	26.480	27.490	25.920	25.930	25.930	1,205,162
2025-12-10	26.180	26.530	25.920	26.480	26.480	727,796
2025-12-09	25.910	26.500	25.810	26.290	26.290	738,704
2025-12-08	25.510	26.660	25.500	26.110	26.110	1,066,657
2025-12-05	25.340	25.570	25.040	25.490	25.490	727,394
2025-12-04	25.750	25.960	25.200	25.280	25.280	739,828
2025-12-03	25.930	26.170	25.590	25.900	25.900	832,177
2025-12-02	26.110	26.110	25.560	25.750	25.750	1,493,883
2025-12-01	26.880	27.400	26.000	26.110	26.110	2,264,596
2025-11-28	27.120	27.120	26.480	26.920	26.920	934,454
2025-11-27	26.670	27.180	26.310	26.850	26.850	1,541,210
2025-11-26	27.180	28.370	26.710	26.750	26.750	2,848,496
2025-11-25	26.140	27.360	25.920	27.180	27.180	2,333,065
2025-11-24	25.430	26.360	25.280	26.140	26.140	2,533,864
2025-11-21	26.630	26.790	25.200	25.200	25.200	3,044,206
2025-11-20	25.800	26.790	25.610	26.630	26.630	3,098,583
2025-11-19	25.460	26.130	25.230	25.920	25.920	2,332,167
2025-11-18	25.590	25.750	25.210	25.380	25.380	1,778,292
2025-11-17	25.390	25.710	24.950	25.590	25.590	1,923,801
2025-11-14	24.950	26.080	24.900	25.390	25.390	2,971,123
2025-11-13	24.580	25.000	24.370	24.950	24.950	1,740,994
2025-11-12	24.400	24.730	24.160	24.580	24.580	2,041,087
2025-11-11	24.080	24.830	23.750	24.460	24.460	2,292,711
2025-11-10	23.100	24.330	22.990	24.080	24.080	2,612,063
2025-11-07	22.980	23.150	22.860	22.990	22.990	623,767
2025-11-06	23.330	23.330	22.840	22.970	22.970	828,423
2025-11-05	22.580	23.220	22.580	23.130	23.130	1,092,843
2025-11-04	23.220	23.330	22.820	22.930	22.930	904,950
2025-11-03	22.970	23.330	22.810	23.190	23.190	1,037,103
2025-10-31	22.900	23.100	22.800	22.970	22.970	989,171
2025-10-30	22.890	23.100	22.680	22.740	22.740	1,041,315
2025-10-29	23.540	23.540	22.750	22.900	22.900	1,750,236
2025-10-28	23.570	23.820	23.430	23.520	23.520	1,272,878
2025-10-27	23.780	23.990	23.290	23.770	23.770	1,745,999
2025-10-24	24.000	24.470	23.490	23.540	23.540	2,319,082
2025-10-23	24.980	25.050	24.010	24.080	24.080	2,751,122

← NewerPage 4 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.