Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.930	22.280	21.600	21.730	21.730	1,854,266
2025-07-22	21.980	22.300	21.740	22.120	22.120	2,158,109
2025-07-21	22.200	22.880	21.900	22.020	22.020	2,485,849
2025-07-18	22.600	22.670	22.000	22.200	22.200	2,809,343
2025-07-17	22.000	22.840	21.700	22.800	22.800	4,085,721
2025-07-16	20.990	25.160	20.750	22.830	22.830	6,077,785
2025-07-15	20.960	21.090	20.260	21.090	21.090	3,159,028
2025-07-14	19.870	22.500	19.680	21.180	21.180	4,569,287
2025-07-11	20.010	20.220	19.710	19.760	19.760	885,674
2025-07-10	19.960	20.150	19.700	20.150	20.150	825,721
2025-07-09	19.640	19.900	19.530	19.880	19.880	712,059
2025-07-08	19.640	19.680	19.510	19.640	19.640	445,477
2025-07-07	19.200	19.630	19.110	19.630	19.630	549,606
2025-07-04	19.400	19.450	19.140	19.180	19.180	501,430
2025-07-03	19.280	19.400	19.150	19.400	19.400	367,556
2025-07-02	19.260	19.340	19.010	19.250	19.250	437,459
2025-07-01	19.530	19.620	19.180	19.250	19.250	519,736
2025-06-30	19.550	19.610	19.380	19.520	19.520	423,655
2025-06-27	19.300	19.540	19.280	19.440	19.440	452,703
2025-06-26	19.570	19.570	19.280	19.280	19.280	429,042
2025-06-25	19.580	19.670	19.250	19.480	19.480	586,358
2025-06-24	19.540	19.640	19.310	19.580	19.580	445,343
2025-06-23	19.230	19.450	18.980	19.440	19.440	641,217
2025-06-20	19.640	19.710	19.050	19.110	19.110	691,462
2025-06-19	19.690	19.950	19.550	19.630	19.630	762,202
2025-06-18	19.620	19.900	19.530	19.730	19.730	520,487
2025-06-17	19.990	19.990	19.660	19.820	19.820	437,310
2025-06-16	19.330	19.990	19.090	19.930	19.930	879,602
2025-06-13	19.470	19.560	19.090	19.250	19.250	544,864
2025-06-12	19.350	19.490	19.220	19.470	19.470	371,605
2025-06-11	19.360	19.650	19.240	19.420	19.420	766,164
2025-06-10	19.700	19.810	19.150	19.350	19.350	1,164,089
2025-06-09	19.990	20.180	19.700	19.700	19.700	1,157,527
2025-06-06	19.580	20.020	19.560	19.860	19.860	879,132
2025-06-05	20.030	20.130	19.500	19.540	19.540	1,209,313
2025-06-04	20.000	20.140	19.600	20.030	20.030	1,412,334
2025-06-03	20.180	20.180	19.430	19.750	19.750	1,265,378
2025-05-30	19.690	20.150	19.360	19.780	19.780	1,865,189
2025-05-29	18.770	19.680	18.650	19.620	19.620	1,967,564
2025-05-28	18.640	18.860	18.510	18.690	18.690	378,981
2025-05-27	18.420	18.680	18.420	18.620	18.620	480,441
2025-05-26	18.260	18.800	18.020	18.400	18.400	708,321
2025-05-23	18.300	18.340	18.100	18.180	18.180	897,318
2025-05-22	19.400	19.410	18.450	18.550	18.550	1,599,956
2025-05-21	18.990	19.490	18.810	19.400	19.400	1,982,994
2025-05-20	18.320	19.280	18.130	19.000	19.000	2,050,141
2025-05-19	18.050	18.750	17.700	18.460	18.460	1,362,602
2025-05-16	18.180	18.300	17.820	18.060	18.060	1,100,835
2025-05-15	18.050	18.300	17.770	18.030	18.030	1,252,959
2025-05-14	17.840	18.100	17.630	18.010	18.010	1,260,851
2025-05-13	17.960	17.990	17.640	17.700	17.700	636,295
2025-05-12	17.980	18.280	17.540	17.770	17.770	1,068,410
2025-05-09	17.660	18.170	17.430	17.700	17.700	1,371,515
2025-05-08	17.490	17.600	17.350	17.520	17.520	607,196
2025-05-07	17.490	17.580	17.350	17.550	17.550	793,390
2025-05-06	17.090	17.350	17.090	17.330	17.330	670,582
2025-04-30	16.810	17.250	16.810	17.090	17.090	501,420
2025-04-29	16.050	17.080	16.050	16.870	16.870	646,349
2025-04-28	16.950	16.950	16.520	16.580	16.580	599,358
2025-04-25	16.960	17.180	16.680	16.850	16.850	295,772

← NewerPage 6 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.