Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	9.680	9.680	9.550	9.600	7.857	178,000
2024-02-08	9.940	9.940	9.750	9.750	7.980	512,000
2024-02-07	9.670	9.950	9.510	9.840	8.053	494,280
2024-02-06	9.600	9.860	9.600	9.850	8.062	768,300
2024-02-05	9.650	9.660	9.410	9.510	7.783	455,904
2024-02-02	9.530	9.910	9.530	9.660	7.906	1,052,900
2024-02-01	9.500	9.720	9.460	9.620	7.873	900,000
2024-01-31	9.630	9.790	9.490	9.580	7.841	686,485
2024-01-30	9.830	9.840	9.660	9.690	7.931	914,791
2024-01-29	9.990	10.100	9.820	9.840	8.053	648,532
2024-01-26	10.040	10.040	9.830	9.940	8.135	923,000
2024-01-25	9.450	10.060	9.450	10.040	8.217	2,402,100
2024-01-24	9.250	9.630	9.230	9.510	7.783	909,000
2024-01-23	9.040	9.220	9.040	9.220	7.546	1,237,100
2024-01-22	9.310	9.310	9.000	9.050	7.407	1,053,183
2024-01-19	9.410	9.410	9.210	9.250	7.570	797,036
2024-01-18	9.300	9.410	9.290	9.410	7.701	402,966
2024-01-17	9.600	9.600	9.290	9.340	7.644	898,935
2024-01-16	9.790	9.820	9.610	9.650	7.898	305,000
2024-01-15	9.730	9.820	9.650	9.780	8.004	206,000
2024-01-12	9.700	9.810	9.600	9.740	7.972	469,500
2024-01-11	9.680	9.830	9.680	9.720	7.955	162,164
2024-01-10	9.760	9.790	9.670	9.740	7.972	283,453
2024-01-09	9.790	9.860	9.790	9.810	8.029	219,000
2024-01-08	9.920	10.040	9.740	9.790	8.012	465,971
2024-01-05	9.950	10.040	9.910	9.920	8.119	612,000
2024-01-04	9.950	9.980	9.880	9.950	8.143	470,100
2024-01-03	9.880	9.980	9.820	9.980	8.168	800,000
2024-01-02	9.790	9.890	9.740	9.880	8.086	911,000
2023-12-29	9.660	9.740	9.620	9.690	7.931	328,288
2023-12-28	9.430	9.640	9.430	9.620	7.873	358,000
2023-12-27	9.280	9.450	9.270	9.430	7.718	242,000
2023-12-22	9.390	9.390	9.260	9.280	7.595	465,000
2023-12-21	9.250	9.360	9.240	9.360	7.661	285,659
2023-12-20	9.260	9.380	9.250	9.310	7.620	261,474
2023-12-19	9.360	9.360	9.250	9.300	7.611	941,260
2023-12-18	9.510	9.510	9.340	9.360	7.661	311,000
2023-12-15	9.400	9.660	9.280	9.510	7.783	374,500
2023-12-14	9.400	9.450	9.350	9.410	7.701	334,000
2023-12-13	9.300	9.400	9.300	9.400	7.693	566,579
2023-12-12	9.280	9.370	9.250	9.330	7.636	311,809
2023-12-11	9.300	9.300	9.150	9.290	7.603	551,630
2023-12-08	9.320	9.360	9.250	9.320	7.628	220,500
2023-12-07	9.250	9.380	9.220	9.360	7.661	518,122
2023-12-06	9.240	9.360	9.240	9.360	7.661	342,673
2023-12-05	9.500	9.500	9.210	9.240	7.562	1,031,710
2023-12-04	9.390	9.480	9.300	9.390	7.685	509,267
2023-12-01	9.370	9.500	9.370	9.390	7.685	406,000
2023-11-30	9.470	9.470	9.320	9.390	7.685	538,885
2023-11-29	9.550	9.550	9.400	9.450	7.734	853,200
2023-11-28	9.610	9.610	9.440	9.570	7.832	345,120
2023-11-27	9.700	9.700	9.540	9.570	7.832	456,400
2023-11-24	9.710	9.710	9.600	9.640	7.890	282,000
2023-11-23	9.690	9.710	9.560	9.700	7.939	255,000
2023-11-22	9.580	9.660	9.570	9.600	7.857	289,700
2023-11-21	9.650	9.800	9.610	9.660	7.906	425,201
2023-11-20	9.550	9.670	9.550	9.610	7.865	766,632
2023-11-17	9.650	9.650	9.540	9.570	7.832	308,185
2023-11-16	9.800	9.860	9.690	9.710	7.947	177,000
2023-11-15	9.750	9.840	9.710	9.840	8.053	675,000

← NewerPage 12 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.