Shanghai Urban Architecture Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.000 | 20.150 | 18.820 | 19.860 | 19.860 | 2,241,564 |
| 2024-10-25 | 18.430 | 18.980 | 18.420 | 18.920 | 18.920 | 1,122,297 |
| 2024-10-24 | 18.400 | 18.590 | 18.320 | 18.510 | 18.510 | 550,737 |
| 2024-10-23 | 18.390 | 18.650 | 18.390 | 18.430 | 18.430 | 799,163 |
| 2024-10-22 | 18.740 | 18.780 | 18.420 | 18.480 | 18.480 | 946,832 |
| 2024-10-21 | 18.300 | 18.790 | 18.290 | 18.570 | 18.570 | 1,272,825 |
| 2024-10-18 | 18.340 | 18.670 | 17.980 | 18.420 | 18.420 | 1,784,586 |
| 2024-10-17 | 18.750 | 18.900 | 18.310 | 18.340 | 18.340 | 1,817,520 |
| 2024-10-16 | 17.760 | 18.550 | 17.690 | 18.240 | 18.240 | 1,095,280 |
| 2024-10-15 | 18.020 | 18.390 | 17.820 | 17.990 | 17.990 | 1,039,050 |
| 2024-10-14 | 17.930 | 18.370 | 17.690 | 18.270 | 18.270 | 828,291 |
| 2024-10-11 | 18.370 | 18.440 | 17.620 | 17.820 | 17.820 | 875,040 |
| 2024-10-10 | 18.190 | 18.880 | 18.110 | 18.370 | 18.370 | 1,125,974 |
| 2024-10-09 | 19.320 | 19.650 | 18.160 | 18.160 | 18.160 | 2,007,242 |
| 2024-10-08 | 21.580 | 21.780 | 18.960 | 20.230 | 20.230 | 4,225,403 |
| 2024-09-30 | 17.380 | 18.980 | 16.910 | 18.880 | 18.880 | 3,407,437 |
| 2024-09-27 | 16.280 | 16.850 | 16.180 | 16.620 | 16.620 | 1,442,213 |
| 2024-09-26 | 15.690 | 16.160 | 15.690 | 16.050 | 16.050 | 913,418 |
| 2024-09-25 | 15.720 | 16.000 | 15.640 | 15.690 | 15.690 | 1,072,608 |
| 2024-09-24 | 15.400 | 15.690 | 15.220 | 15.620 | 15.620 | 772,591 |
| 2024-09-23 | 15.560 | 15.600 | 15.170 | 15.400 | 15.400 | 1,001,219 |
| 2024-09-20 | 14.870 | 16.350 | 14.870 | 15.560 | 15.560 | 1,710,547 |
| 2024-09-19 | 14.450 | 15.040 | 14.450 | 15.010 | 15.010 | 611,004 |
| 2024-09-18 | 14.730 | 14.810 | 14.210 | 14.450 | 14.450 | 464,860 |
| 2024-09-13 | 14.870 | 15.280 | 14.730 | 14.830 | 14.830 | 630,902 |
| 2024-09-12 | 14.670 | 14.980 | 14.640 | 14.890 | 14.890 | 400,936 |
| 2024-09-11 | 14.650 | 14.910 | 14.550 | 14.670 | 14.670 | 270,812 |
| 2024-09-10 | 14.580 | 14.710 | 14.420 | 14.640 | 14.640 | 234,964 |
| 2024-09-09 | 14.510 | 14.660 | 14.350 | 14.580 | 14.580 | 212,998 |
| 2024-09-06 | 14.730 | 14.840 | 14.510 | 14.570 | 14.570 | 324,482 |
| 2024-09-05 | 14.590 | 14.780 | 14.560 | 14.760 | 14.760 | 295,247 |
| 2024-09-04 | 14.530 | 14.600 | 14.400 | 14.510 | 14.510 | 296,367 |
| 2024-09-03 | 14.460 | 14.770 | 14.420 | 14.560 | 14.560 | 284,804 |
| 2024-09-02 | 14.860 | 14.970 | 14.530 | 14.530 | 14.530 | 444,609 |
| 2024-08-30 | 14.710 | 15.010 | 14.610 | 14.860 | 14.860 | 507,323 |
| 2024-08-29 | 14.700 | 14.730 | 14.450 | 14.720 | 14.720 | 543,907 |
| 2024-08-28 | 15.000 | 15.000 | 14.610 | 14.710 | 14.710 | 619,373 |
| 2024-08-27 | 14.600 | 15.230 | 14.580 | 15.110 | 15.110 | 832,506 |
| 2024-08-26 | 14.510 | 14.890 | 14.370 | 14.790 | 14.790 | 421,933 |
| 2024-08-23 | 14.400 | 14.520 | 14.280 | 14.360 | 14.360 | 296,516 |
| 2024-08-22 | 14.680 | 14.760 | 14.460 | 14.490 | 14.490 | 337,454 |
| 2024-08-21 | 14.690 | 14.890 | 14.590 | 14.720 | 14.720 | 293,820 |
| 2024-08-20 | 15.130 | 15.230 | 14.660 | 14.690 | 14.690 | 499,532 |
| 2024-08-19 | 15.200 | 15.300 | 14.940 | 15.080 | 15.080 | 463,917 |
| 2024-08-16 | 15.580 | 15.580 | 15.200 | 15.200 | 15.200 | 763,314 |
| 2024-08-15 | 15.580 | 15.860 | 15.400 | 15.520 | 15.520 | 1,519,700 |
| 2024-08-14 | 15.970 | 17.060 | 15.850 | 15.850 | 15.850 | 2,396,381 |
| 2024-08-13 | 15.160 | 16.360 | 15.040 | 15.950 | 15.950 | 1,376,480 |
| 2024-08-12 | 15.400 | 15.480 | 15.150 | 15.270 | 15.270 | 510,247 |
| 2024-08-09 | 15.000 | 15.650 | 15.000 | 15.400 | 15.400 | 645,202 |
| 2024-08-08 | 15.200 | 15.430 | 15.180 | 15.250 | 15.250 | 445,094 |
| 2024-08-07 | 15.520 | 15.570 | 15.240 | 15.350 | 15.350 | 347,824 |
| 2024-08-06 | 15.500 | 15.550 | 15.240 | 15.470 | 15.470 | 536,117 |
| 2024-08-05 | 15.110 | 15.750 | 15.010 | 15.360 | 15.360 | 1,024,653 |
| 2024-08-02 | 15.210 | 15.540 | 14.880 | 15.220 | 15.220 | 519,913 |
| 2024-08-01 | 15.390 | 15.860 | 15.260 | 15.310 | 15.310 | 759,068 |
| 2024-07-31 | 15.030 | 15.290 | 14.720 | 15.210 | 15.210 | 544,218 |
| 2024-07-30 | 14.660 | 15.010 | 14.660 | 14.920 | 14.920 | 302,668 |
| 2024-07-29 | 14.770 | 14.910 | 14.520 | 14.760 | 14.760 | 219,704 |
| 2024-07-26 | 14.540 | 14.760 | 14.540 | 14.720 | 14.720 | 251,812 |
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.