Shanghai Urban Architecture Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.870	33.580	31.860	33.180	33.180	855,102
2026-10-19	33.340	33.340	31.550	32.140	32.140	683,000
2026-10-16	34.020	34.860	33.160	33.660	33.660	757,035
2026-10-15	33.900	33.900	33.040	33.770	33.770	638,586
2026-10-14	35.410	35.690	34.280	34.320	34.320	512,529
2026-10-13	34.990	35.800	33.800	35.460	35.460	938,250
2026-10-12	35.490	36.570	34.800	35.840	35.840	585,813
2026-10-09	36.100	36.630	34.200	36.400	36.400	916,050
2026-10-08	37.140	37.290	35.560	36.030	36.030	820,206
2026-09-30	38.190	38.570	36.200	37.040	37.040	927,700
2026-09-29	37.320	38.000	36.700	37.930	37.930	805,126
2026-09-28	37.620	38.000	36.700	37.240	37.240	689,814
2026-09-24	38.520	38.570	37.600	38.000	38.000	890,000
2026-09-23	38.620	39.200	37.600	38.520	38.520	1,213,825
2026-09-22	40.120	40.720	38.220	38.460	38.460	1,568,466
2026-09-21	38.680	39.800	38.450	39.560	39.560	1,419,904
2026-09-18	37.900	38.750	37.240	38.650	38.650	1,444,538
2026-09-17	34.920	37.950	34.430	37.160	37.160	2,354,764
2026-09-16	35.450	36.120	34.060	35.160	35.160	1,651,200
2026-09-15	37.290	37.290	35.200	35.450	35.450	1,272,936
2026-09-14	37.670	38.250	36.570	37.340	37.340	1,322,600
2026-09-11	38.080	38.300	37.080	38.060	38.060	675,262
2026-09-10	37.910	38.300	37.280	38.300	38.300	765,361
2026-09-09	38.350	38.390	37.940	38.270	38.270	505,355
2026-09-08	38.170	38.710	37.810	38.310	38.310	743,423
2026-09-07	38.430	38.680	37.620	38.300	38.300	795,100
2026-09-04	39.790	40.300	38.310	38.490	38.490	1,022,353
2026-09-03	40.200	40.500	39.510	39.700	39.700	728,000
2026-09-02	41.000	41.000	39.770	40.530	40.530	854,255
2026-09-01	40.910	41.460	40.360	41.200	41.200	927,592
2026-08-31	39.500	40.660	38.800	40.580	40.580	885,227
2026-08-28	38.990	39.600	38.550	39.490	39.490	896,800
2026-08-27	38.410	39.080	37.630	38.870	38.870	1,098,305
2026-08-26	38.320	38.780	38.010	38.420	38.420	1,126,685
2026-08-25	38.050	39.080	37.770	38.730	38.730	1,071,514
2026-08-24	39.940	39.940	37.860	39.360	39.360	1,217,061
2026-08-21	39.980	40.270	39.000	39.940	39.940	776,276
2026-08-20	39.000	40.590	39.000	40.100	40.100	1,079,974
2026-08-19	40.100	40.100	38.500	39.620	39.620	1,130,490
2026-08-18	39.300	40.400	39.120	40.020	40.020	1,155,380
2026-08-17	39.870	39.990	38.500	39.770	39.770	1,393,431
2026-08-14	38.380	40.750	36.890	39.550	39.550	2,543,072
2026-08-13	43.580	43.750	36.970	38.380	38.380	3,776,707
2026-08-12	42.260	43.200	41.500	43.000	43.000	1,360,724
2026-08-11	42.260	42.500	41.160	42.200	42.200	856,098
2026-08-10	41.260	42.310	40.540	42.250	42.250	1,226,068
2026-08-07	40.640	41.480	39.600	41.260	41.260	1,576,506
2026-08-06	38.820	41.080	38.060	40.640	40.640	2,082,341
2026-08-05	37.990	39.630	37.020	38.820	38.820	1,716,205
2026-08-04	34.340	37.700	34.010	37.610	37.610	2,563,428
2026-08-03	33.020	35.000	31.730	34.380	34.380	2,643,597
2026-07-31	35.030	35.030	32.700	34.000	34.000	3,393,257
2026-07-30	36.000	36.220	32.480	35.280	35.280	2,067,642
2026-07-29	36.540	37.290	34.210	35.720	35.720	2,470,040
2026-07-28	35.810	38.390	35.020	36.140	36.140	2,417,582
2026-07-27	31.080	36.200	30.510	36.030	36.030	3,816,454
2026-07-24	30.000	31.390	29.910	31.390	31.390	1,259,212
2026-07-23	30.200	30.410	29.730	30.300	30.300	1,287,316
2026-07-22	30.070	30.880	29.510	30.200	30.200	1,431,107
2026-07-21	30.460	30.600	28.320	30.300	30.300	2,426,911

Page 1 of 21 · 1,216 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.