Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.200	17.200	16.850	16.960	16.960	421,749
2025-04-23	17.200	17.240	17.000	17.030	17.030	799,555
2025-04-22	17.120	17.270	16.880	17.010	17.010	635,485
2025-04-21	16.650	17.160	16.230	16.980	16.980	918,036
2025-04-18	16.470	16.720	16.160	16.650	16.650	500,927
2025-04-17	16.390	16.680	16.150	16.420	16.420	733,350
2025-04-16	16.440	16.470	16.000	16.270	16.270	600,652
2025-04-15	16.210	16.440	16.060	16.400	16.400	819,829
2025-04-14	16.210	16.590	16.160	16.230	16.230	549,819
2025-04-11	16.310	16.460	16.110	16.160	16.160	537,302
2025-04-10	16.210	16.550	16.200	16.310	16.310	771,366
2025-04-09	15.500	16.190	14.800	16.060	16.060	924,511
2025-04-08	14.910	15.650	14.910	15.610	15.610	1,126,551
2025-04-07	16.890	16.890	14.530	14.770	14.770	1,460,725
2025-04-03	17.250	17.410	17.060	17.240	17.240	476,813
2025-04-02	17.230	17.460	17.170	17.250	17.250	291,117
2025-04-01	16.910	17.640	16.910	17.350	17.350	716,574
2025-03-31	17.030	17.190	16.700	16.950	16.950	508,719
2025-03-28	17.510	17.700	17.200	17.200	17.200	624,680
2025-03-27	17.900	17.900	17.490	17.670	17.670	489,463
2025-03-26	17.350	17.980	17.350	17.900	17.900	874,957
2025-03-25	17.590	17.670	17.300	17.450	17.450	410,400
2025-03-24	17.910	18.110	17.300	17.640	17.640	886,832
2025-03-21	18.400	18.400	17.940	17.990	17.990	493,606
2025-03-20	18.340	18.440	18.200	18.250	18.250	391,974
2025-03-19	18.440	18.460	18.230	18.340	18.340	430,569
2025-03-18	18.440	18.500	18.300	18.440	18.440	381,668
2025-03-17	18.380	18.480	18.290	18.480	18.480	444,595
2025-03-14	18.040	18.410	17.920	18.390	18.390	626,301
2025-03-13	18.180	18.230	17.880	18.060	18.060	581,571
2025-03-12	18.160	18.600	18.080	18.260	18.260	762,112
2025-03-11	18.180	18.180	17.940	18.180	18.180	507,045
2025-03-10	17.900	18.230	17.780	18.180	18.180	1,174,334
2025-03-07	17.850	17.900	17.630	17.810	17.810	507,058
2025-03-06	17.570	17.940	17.570	17.880	17.880	807,960
2025-03-05	17.690	17.730	17.380	17.560	17.560	587,414
2025-03-04	17.400	17.660	17.400	17.650	17.650	614,680
2025-03-03	17.980	17.980	17.410	17.540	17.540	830,929
2025-02-28	17.980	18.090	17.580	17.590	17.590	772,538
2025-02-27	18.310	18.360	17.980	17.980	17.980	1,075,339
2025-02-26	18.690	19.380	18.080	18.130	18.130	2,643,024
2025-02-25	18.680	19.470	18.330	18.720	18.720	3,580,487
2025-02-24	17.500	18.990	17.340	18.750	18.750	3,063,238
2025-02-21	17.110	17.790	16.900	17.490	17.490	1,624,661
2025-02-20	16.640	17.210	16.640	17.180	17.180	933,425
2025-02-19	16.580	16.890	16.510	16.770	16.770	479,518
2025-02-18	16.940	17.040	16.430	16.600	16.600	656,119
2025-02-17	17.000	17.140	16.830	17.030	17.030	800,778
2025-02-14	16.810	16.960	16.750	16.910	16.910	692,652
2025-02-13	16.800	16.950	16.680	16.850	16.850	535,589
2025-02-12	16.890	16.890	16.620	16.800	16.800	447,933
2025-02-11	16.960	17.040	16.650	16.740	16.740	484,909
2025-02-10	16.790	16.970	16.730	16.950	16.950	478,763
2025-02-07	16.500	16.860	16.500	16.730	16.730	690,764
2025-02-06	16.340	16.540	16.170	16.530	16.530	498,024
2025-02-05	16.280	16.560	16.160	16.330	16.330	323,791
2025-01-27	16.260	16.690	16.220	16.280	16.280	575,875
2025-01-24	16.200	16.420	15.960	16.330	16.330	395,810
2025-01-23	16.580	16.590	16.230	16.240	16.240	360,595
2025-01-22	16.350	16.420	16.070	16.180	16.180	203,022

← NewerPage 7 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.