Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	11.280	11.460	11.240	11.320	9.684	322,444
2024-08-07	11.240	11.440	11.240	11.440	9.786	531,455
2024-08-06	11.440	11.480	11.140	11.240	9.615	545,000
2024-08-05	11.340	11.520	11.020	11.260	9.632	1,226,000
2024-08-02	11.600	11.600	11.400	11.540	9.872	414,100
2024-08-01	11.680	11.680	11.520	11.540	9.872	587,730
2024-07-31	11.360	11.760	11.340	11.660	9.974	678,000
2024-07-30	11.380	11.440	11.280	11.300	9.666	355,000
2024-07-29	11.460	11.460	11.300	11.380	9.735	286,578
2024-07-26	11.380	11.500	11.220	11.380	9.735	615,875
2024-07-25	11.440	11.520	11.320	11.320	9.684	958,000
2024-07-24	11.560	11.580	11.400	11.460	9.803	250,000
2024-07-23	11.600	11.640	11.380	11.380	9.735	442,000
2024-07-22	11.580	11.620	11.400	11.600	9.923	367,808
2024-07-19	11.720	11.720	11.500	11.600	9.923	1,046,000
2024-07-18	11.540	11.800	11.080	11.740	10.043	569,000
2024-07-17	11.740	11.740	11.560	11.580	9.906	449,993
2024-07-16	11.700	11.740	11.600	11.660	9.974	484,000
2024-07-15	11.960	11.980	11.740	11.820	10.111	762,000
2024-07-12	12.020	12.100	11.780	11.960	10.231	958,000
2024-07-11	11.600	12.000	11.600	11.880	10.163	838,192
2024-07-10	12.040	12.100	11.560	11.600	9.923	1,069,580
2024-07-09	11.980	12.100	11.940	12.020	10.282	666,000
2024-07-08	12.240	12.240	11.920	12.000	10.265	1,278,607
2024-07-05	12.040	12.340	12.040	12.280	10.505	1,851,000
2024-07-04	11.980	12.160	11.980	12.020	10.282	650,000
2024-07-03	11.820	11.980	11.800	11.980	10.248	606,000
2024-07-02	11.660	11.920	11.660	11.820	10.111	566,070
2024-06-28	11.520	11.820	11.480	11.660	9.974	534,000
2024-06-27	11.780	11.840	11.540	11.560	9.889	785,000
2024-06-26	11.740	11.900	11.640	11.900	10.180	719,000
2024-06-25	11.820	11.920	11.740	11.880	10.163	499,000
2024-06-24	11.780	11.880	11.520	11.820	10.111	877,683
2024-06-21	11.860	11.920	11.760	11.800	10.094	759,000
2024-06-20	11.920	12.060	11.860	11.860	10.145	529,000
2024-06-19	11.700	11.960	11.700	11.920	10.197	673,000
2024-06-18	11.600	11.740	11.480	11.700	10.009	603,000
2024-06-17	11.600	11.740	11.420	11.520	9.855	1,002,000
2024-06-14	11.860	11.980	11.720	11.740	10.043	473,142
2024-06-13	11.740	11.960	11.660	11.860	10.145	811,612
2024-06-12	11.580	11.780	11.480	11.740	10.043	1,153,010
2024-06-11	12.120	12.120	11.600	11.700	10.009	1,788,830
2024-06-07	11.980	12.300	11.980	12.160	10.402	2,351,413
2024-06-06	11.800	11.980	11.800	11.900	10.180	1,284,350
2024-06-05	11.580	11.840	11.580	11.720	10.026	1,123,000
2024-06-04	11.460	11.680	11.460	11.620	9.940	427,000
2024-06-03	11.260	11.520	11.260	11.460	9.803	701,000
2024-05-31	11.380	11.520	11.200	11.200	9.581	1,503,500
2024-05-30	11.500	11.540	11.340	11.360	9.718	1,823,000
2024-05-29	12.180	12.240	12.000	12.020	9.838	1,127,000
2024-05-28	12.180	12.300	12.140	12.180	9.968	1,003,000
2024-05-27	12.140	12.160	11.900	12.140	9.936	2,153,088
2024-05-24	12.180	12.260	12.080	12.120	9.919	778,000
2024-05-23	12.420	12.420	12.120	12.180	9.968	1,113,495
2024-05-22	12.380	12.540	12.220	12.420	10.165	825,213
2024-05-21	12.600	12.680	12.340	12.420	10.165	1,740,041
2024-05-20	12.660	12.800	12.560	12.580	10.296	1,861,007
2024-05-17	12.280	12.800	12.260	12.660	10.361	2,393,000
2024-05-16	12.240	12.500	12.100	12.280	10.050	2,211,000
2024-05-14	12.220	12.240	11.960	12.140	9.936	1,824,922

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.4200 HKD
2026-06-03	0.2000 HKD
2025-09-24	0.4200 HKD
2025-06-04	0.5200 HKD
2024-09-20	0.4200 HKD
2024-05-30	0.5200 HKD
2023-09-22	0.4200 HKD
2023-06-01	0.5000 HKD
2022-09-21	0.4200 HKD
2022-06-07	0.5400 HKD
2021-09-21	0.4800 HKD
2021-06-02	0.5200 HKD
2020-09-24	0.2200 HKD
2020-05-27	0.5127 HKD
2019-09-23	0.5200 HKD
2019-05-27	0.4784 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.