Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.980	25.050	24.010	24.080	24.080	2,751,122
2025-10-22	24.580	25.450	24.430	25.270	25.270	4,211,817
2025-10-21	23.690	26.180	23.160	25.590	25.590	5,566,810
2025-10-20	24.250	24.370	23.430	23.890	23.890	3,516,199
2025-10-17	23.380	24.680	23.160	24.510	24.510	5,105,539
2025-10-16	22.550	24.240	22.460	23.620	23.620	3,896,436
2025-10-15	22.560	23.000	22.390	22.660	22.660	922,049
2025-10-14	22.730	22.870	22.260	22.550	22.550	836,818
2025-10-13	21.900	22.770	21.400	22.760	22.760	1,242,281
2025-10-10	22.350	22.640	22.190	22.580	22.580	879,002
2025-10-09	22.320	22.520	22.190	22.350	22.350	767,969
2025-09-30	22.800	22.800	22.200	22.310	22.310	953,322
2025-09-29	22.150	22.690	21.910	22.690	22.690	1,169,712
2025-09-26	21.900	22.300	21.670	22.150	22.150	700,834
2025-09-25	22.390	22.670	21.900	21.940	21.940	723,077
2025-09-24	22.250	22.730	22.050	22.420	22.420	1,030,615
2025-09-23	21.950	22.470	21.720	22.430	22.430	1,396,041
2025-09-22	21.800	22.550	21.480	22.050	22.050	985,907
2025-09-19	21.980	22.190	21.670	21.820	21.820	705,386
2025-09-18	22.510	22.630	21.880	22.070	22.070	1,116,278
2025-09-17	23.000	23.070	22.490	22.550	22.550	1,222,520
2025-09-16	23.000	23.250	22.700	22.940	22.940	1,618,907
2025-09-15	21.610	23.750	21.530	23.250	23.250	3,647,888
2025-09-12	21.640	22.640	21.440	21.700	21.700	1,788,036
2025-09-11	21.320	21.690	21.220	21.580	21.580	439,344
2025-09-10	21.410	21.530	21.270	21.420	21.420	370,248
2025-09-09	21.560	21.620	21.120	21.340	21.340	757,818
2025-09-08	21.380	21.700	21.310	21.570	21.570	601,091
2025-09-05	21.110	21.440	20.950	21.350	21.350	573,169
2025-09-04	21.080	21.510	20.900	21.100	21.100	822,678
2025-09-03	21.630	21.640	21.010	21.040	21.040	529,394
2025-09-02	21.590	21.710	21.170	21.430	21.430	904,522
2025-09-01	21.760	21.960	21.520	21.600	21.600	561,505
2025-08-29	21.790	21.850	21.550	21.650	21.650	553,377
2025-08-28	21.900	22.140	21.000	21.690	21.690	1,338,716
2025-08-27	22.660	22.890	21.890	21.910	21.910	1,181,072
2025-08-26	22.680	22.890	22.620	22.780	22.780	847,371
2025-08-25	22.800	22.910	22.600	22.800	22.800	1,049,953
2025-08-22	23.050	23.060	22.530	22.790	22.790	1,467,573
2025-08-21	22.360	23.380	22.290	23.160	23.160	2,196,502
2025-08-20	22.200	22.380	22.040	22.360	22.360	576,773
2025-08-19	22.220	22.320	22.020	22.200	22.200	663,799
2025-08-18	22.000	22.420	22.000	22.220	22.220	1,126,521
2025-08-15	21.860	22.120	21.860	22.000	22.000	804,106
2025-08-14	22.400	22.590	21.830	21.860	21.860	1,018,213
2025-08-13	22.860	22.880	22.400	22.400	22.400	1,204,538
2025-08-12	22.680	22.880	22.590	22.850	22.850	1,023,041
2025-08-11	22.500	22.960	22.430	22.770	22.770	1,656,580
2025-08-08	22.360	22.650	22.220	22.550	22.550	1,157,714
2025-08-07	22.640	22.720	22.330	22.340	22.340	1,025,985
2025-08-06	22.700	22.790	22.400	22.520	22.520	1,413,937
2025-08-05	22.200	22.960	22.110	22.790	22.790	2,274,550
2025-08-04	22.210	22.410	21.860	22.260	22.260	1,495,966
2025-08-01	21.620	22.540	21.410	22.400	22.400	2,777,969
2025-07-31	21.730	21.880	21.270	21.300	21.300	1,078,352
2025-07-30	21.970	22.400	21.710	21.860	21.860	1,410,304
2025-07-29	22.050	22.050	21.760	21.810	21.810	705,330
2025-07-28	21.970	22.080	21.710	22.010	22.010	757,018
2025-07-25	21.880	21.990	21.640	21.970	21.970	1,193,997
2025-07-24	21.700	21.840	21.580	21.670	21.670	1,053,709

← NewerPage 5 of 21 · 1,217 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.