Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	11.640	12.220	11.640	12.140	9.936	3,204,155
2024-05-10	11.360	11.720	11.340	11.640	9.527	2,587,420
2024-05-09	11.200	11.360	11.200	11.260	9.216	1,297,000
2024-05-08	11.400	11.460	11.180	11.200	9.166	1,141,401
2024-05-07	11.300	11.460	11.280	11.400	9.330	1,070,000
2024-05-06	11.240	11.400	11.240	11.280	9.232	871,007
2024-05-03	11.200	11.320	11.140	11.300	9.248	490,000
2024-05-02	11.000	11.200	10.940	11.200	9.166	876,000
2024-04-30	11.060	11.180	10.860	10.980	8.986	1,423,008
2024-04-29	10.980	11.180	10.940	11.060	9.052	1,431,000
2024-04-26	10.820	11.000	10.820	10.960	8.970	577,999
2024-04-25	10.900	10.980	10.800	10.820	8.855	767,000
2024-04-24	10.680	10.940	10.660	10.900	8.921	775,000
2024-04-23	10.620	10.700	10.600	10.620	8.692	245,564
2024-04-22	10.700	10.780	10.560	10.580	8.659	932,000
2024-04-19	10.500	10.640	10.500	10.640	8.708	491,000
2024-04-18	10.540	10.720	10.540	10.600	8.675	581,000
2024-04-17	10.520	10.640	10.480	10.580	8.659	383,000
2024-04-16	10.680	10.680	10.460	10.500	8.594	768,272
2024-04-15	10.540	10.840	10.540	10.780	8.823	669,000
2024-04-12	10.960	11.020	10.620	10.660	8.724	719,000
2024-04-11	10.920	11.040	10.840	10.940	8.954	1,076,094
2024-04-10	10.760	10.920	10.740	10.920	8.937	1,274,447
2024-04-09	10.880	10.960	10.780	10.780	8.823	419,358
2024-04-08	10.800	10.960	10.700	10.780	8.823	985,000
2024-04-05	11.140	11.140	10.740	10.760	8.806	805,040
2024-04-03	10.940	11.100	10.840	11.100	9.085	2,310,051
2024-04-02	10.460	10.940	10.460	10.880	8.905	2,810,899
2024-03-28	10.020	10.640	10.020	10.360	8.479	6,352,128
2024-03-27	9.770	9.770	9.410	9.490	7.767	2,367,050
2024-03-26	10.100	10.100	9.740	9.770	7.996	2,077,000
2024-03-25	10.300	10.300	10.080	10.080	8.250	505,000
2024-03-22	10.300	10.340	10.120	10.200	8.348	686,005
2024-03-21	10.140	10.340	10.120	10.300	8.430	770,504
2024-03-20	10.100	10.200	10.020	10.160	8.315	1,027,000
2024-03-19	10.080	10.240	10.040	10.080	8.250	981,001
2024-03-18	10.080	10.280	10.080	10.220	8.364	653,000
2024-03-15	10.220	10.220	10.060	10.080	8.250	1,612,003
2024-03-14	10.400	10.400	10.200	10.260	8.397	751,461
2024-03-13	10.260	10.440	10.200	10.400	8.512	1,845,005
2024-03-12	10.100	10.300	10.100	10.240	8.381	679,790
2024-03-11	10.140	10.240	10.060	10.100	8.266	784,000
2024-03-08	10.120	10.200	10.080	10.140	8.299	758,448
2024-03-07	10.140	10.300	10.040	10.040	8.217	2,600,300
2024-03-06	10.020	10.200	10.020	10.020	8.201	2,691,000
2024-03-05	10.020	10.120	9.960	9.970	8.160	2,348,000
2024-03-04	10.320	10.320	10.020	10.020	8.201	2,227,000
2024-03-01	10.220	10.320	10.140	10.320	8.446	838,419
2024-02-29	10.040	10.320	10.040	10.240	8.381	3,643,000
2024-02-28	10.220	10.220	9.970	9.970	8.160	2,215,500
2024-02-27	10.120	10.240	9.990	10.200	8.348	1,617,202
2024-02-26	10.440	10.440	10.040	10.120	8.283	1,897,200
2024-02-23	10.460	10.600	10.380	10.440	8.544	642,555
2024-02-22	10.180	10.460	10.120	10.460	8.561	1,392,100
2024-02-21	10.080	10.240	9.990	10.160	8.315	2,075,400
2024-02-20	9.870	10.020	9.870	10.020	8.201	1,217,492
2024-02-19	9.790	9.930	9.690	9.880	8.086	1,348,000
2024-02-16	9.640	9.800	9.640	9.790	8.012	552,000
2024-02-15	9.630	9.680	9.490	9.640	7.890	592,836
2024-02-14	9.520	9.600	9.410	9.580	7.841	247,820

← NewerPage 11 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.