Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.640	16.710	16.310	16.370	16.370	367,427
2025-01-20	16.500	16.720	16.300	16.640	16.640	471,434
2025-01-17	16.570	16.690	16.490	16.550	16.550	396,813
2025-01-16	16.600	16.670	16.400	16.670	16.670	579,109
2025-01-15	16.530	16.630	16.190	16.410	16.410	360,071
2025-01-14	15.950	16.380	15.930	16.360	16.360	539,505
2025-01-13	15.700	15.870	15.340	15.870	15.870	457,393
2025-01-10	16.210	16.350	15.700	15.700	15.700	470,350
2025-01-09	16.160	16.350	16.030	16.220	16.220	396,204
2025-01-08	16.140	16.450	15.920	16.250	16.250	555,675
2025-01-07	15.980	16.450	15.960	16.300	16.300	428,908
2025-01-06	16.060	16.290	15.490	16.000	16.000	540,197
2025-01-03	16.710	16.900	16.010	16.010	16.010	760,214
2025-01-02	17.030	17.290	16.540	16.640	16.640	623,406
2024-12-31	17.300	17.580	16.900	16.910	16.910	601,992
2024-12-30	17.530	17.600	17.030	17.360	17.360	628,175
2024-12-27	17.410	17.790	17.380	17.550	17.550	762,081
2024-12-26	17.390	17.690	17.390	17.420	17.420	772,841
2024-12-25	18.060	18.060	17.370	17.390	17.390	790,863
2024-12-24	18.100	18.260	17.700	18.050	18.050	605,828
2024-12-23	18.840	18.850	17.910	17.980	17.980	1,024,721
2024-12-20	18.550	18.930	18.550	18.840	18.840	830,237
2024-12-19	18.730	18.920	18.560	18.700	18.700	871,838
2024-12-18	19.460	19.460	18.760	18.860	18.860	933,784
2024-12-17	20.550	20.570	19.010	19.020	19.020	1,814,119
2024-12-16	20.830	21.080	20.460	20.620	20.620	1,380,019
2024-12-13	20.900	21.090	20.310	20.830	20.830	2,392,370
2024-12-12	19.390	21.580	19.330	20.920	20.920	5,042,802
2024-12-11	19.260	19.500	19.260	19.410	19.410	833,016
2024-12-10	19.800	19.880	19.230	19.260	19.260	1,472,233
2024-12-09	19.350	19.460	19.120	19.310	19.310	755,688
2024-12-06	19.200	19.300	19.000	19.300	19.300	1,102,050
2024-12-05	18.730	19.090	18.700	19.030	19.030	598,108
2024-12-04	19.220	19.290	18.750	18.810	18.810	958,610
2024-12-03	19.200	19.300	18.960	19.220	19.220	918,947
2024-12-02	18.950	19.380	18.950	19.210	19.210	1,338,575
2024-11-29	18.930	19.100	18.740	18.920	18.920	790,022
2024-11-28	18.560	19.070	18.550	18.910	18.910	1,089,962
2024-11-27	18.560	18.600	17.880	18.560	18.560	903,719
2024-11-26	18.710	19.100	18.540	18.560	18.560	636,613
2024-11-25	18.330	18.830	18.330	18.710	18.710	903,345
2024-11-22	19.090	19.200	18.320	18.320	18.320	1,319,899
2024-11-21	19.160	19.280	18.910	19.090	19.090	676,353
2024-11-20	19.080	19.250	18.940	19.130	19.130	918,263
2024-11-19	18.850	19.200	18.620	19.190	19.190	1,184,026
2024-11-18	18.850	19.250	18.640	18.790	18.790	974,998
2024-11-15	18.880	19.310	18.780	18.860	18.860	698,007
2024-11-14	19.500	19.570	18.960	18.990	18.990	791,886
2024-11-13	19.400	19.750	19.060	19.430	19.430	995,141
2024-11-12	19.520	19.720	19.170	19.400	19.400	1,366,446
2024-11-11	19.250	19.650	19.090	19.480	19.480	1,405,047
2024-11-08	19.300	19.560	18.910	19.150	19.150	1,775,380
2024-11-07	18.600	19.120	18.600	19.110	19.110	1,313,373
2024-11-06	18.860	19.050	18.520	18.710	18.710	1,224,865
2024-11-05	18.480	18.820	18.300	18.820	18.820	981,031
2024-11-04	18.490	18.490	18.210	18.440	18.440	687,111
2024-11-01	18.850	18.970	18.320	18.330	18.330	1,043,872
2024-10-31	18.550	19.050	18.360	18.860	18.860	1,084,809
2024-10-30	18.880	19.090	18.400	18.560	18.560	1,491,511
2024-10-29	19.810	20.000	19.100	19.150	19.150	1,261,904

← NewerPage 8 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.