Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	9.660	9.690	9.610	9.650	7.898	124,500
2023-11-13	9.670	9.670	9.520	9.580	7.841	186,186
2023-11-10	9.700	9.700	9.520	9.590	7.849	470,444
2023-11-09	9.790	9.790	9.670	9.710	7.947	339,818
2023-11-08	9.840	9.840	9.680	9.740	7.972	484,000
2023-11-07	9.890	9.890	9.700	9.780	8.004	283,138
2023-11-06	9.880	9.960	9.800	9.850	8.062	389,027
2023-11-03	9.720	9.850	9.630	9.820	8.037	553,000
2023-11-02	9.610	9.660	9.550	9.610	7.865	228,000
2023-11-01	9.600	9.710	9.410	9.520	7.791	276,000
2023-10-31	9.680	9.690	9.560	9.570	7.832	778,000
2023-10-30	9.590	9.730	9.590	9.690	7.931	231,000
2023-10-27	9.540	9.800	9.530	9.780	8.004	387,000
2023-10-26	9.550	9.620	9.400	9.600	7.857	704,076
2023-10-25	9.810	9.810	9.540	9.540	7.808	475,000
2023-10-24	9.560	9.600	9.500	9.550	7.816	385,103
2023-10-20	9.740	9.740	9.600	9.600	7.857	480,000
2023-10-19	9.800	9.830	9.660	9.700	7.939	522,500
2023-10-18	9.900	9.960	9.850	9.890	8.094	217,800
2023-10-17	9.910	9.980	9.670	9.910	8.111	122,000
2023-10-16	9.940	10.000	9.890	9.890	8.094	394,000
2023-10-13	10.120	10.120	9.890	9.940	8.135	663,000
2023-10-12	10.100	10.240	10.100	10.180	8.332	749,000
2023-10-11	10.020	10.120	9.980	10.000	8.184	1,381,374
2023-10-10	9.980	10.080	9.670	9.980	8.168	427,000
2023-10-09	10.060	10.080	9.950	10.020	8.201	553,398
2023-10-06	9.730	10.060	9.730	10.020	8.201	619,110
2023-10-05	9.590	9.770	9.590	9.730	7.963	260,000
2023-10-04	9.670	9.720	9.550	9.720	7.955	289,300
2023-10-03	9.810	9.810	9.520	9.650	7.898	513,434
2023-09-29	9.730	9.900	9.730	9.840	8.053	283,160
2023-09-28	9.810	9.810	9.700	9.710	7.947	518,200
2023-09-27	9.870	9.910	9.800	9.810	8.029	548,074
2023-09-26	10.000	10.000	9.850	9.870	8.078	562,000
2023-09-25	10.060	10.060	9.910	9.910	8.111	473,000
2023-09-22	9.860	10.060	9.810	10.060	8.233	731,500
2023-09-21	10.320	10.380	10.260	10.300	8.086	930,096
2023-09-20	10.360	10.380	10.320	10.320	8.102	667,000
2023-09-19	10.320	10.380	10.280	10.360	8.133	794,700
2023-09-18	10.360	10.420	10.300	10.320	8.102	672,000
2023-09-15	10.440	10.500	10.260	10.360	8.133	1,268,092
2023-09-14	10.360	10.460	10.360	10.380	8.149	1,184,500
2023-09-13	10.460	10.480	10.340	10.360	8.133	664,534
2023-09-12	10.400	10.460	10.300	10.460	8.212	988,729
2023-09-11	10.460	10.480	10.340	10.380	8.149	921,100
2023-09-07	10.540	10.540	10.420	10.460	8.212	577,094
2023-09-06	10.520	10.620	10.360	10.540	8.274	999,000
2023-09-05	10.480	10.600	10.460	10.500	8.243	674,268
2023-09-04	10.400	10.700	10.300	10.540	8.274	1,341,000
2023-08-31	10.700	10.720	10.200	10.300	8.086	3,621,466
2023-08-30	10.900	11.000	10.760	10.820	8.494	456,600
2023-08-29	10.660	10.940	10.660	10.880	8.541	667,000
2023-08-28	10.820	10.980	10.620	10.620	8.337	545,000
2023-08-25	10.460	10.700	10.460	10.620	8.337	288,940
2023-08-24	10.500	10.780	10.500	10.680	8.384	270,000
2023-08-23	10.580	10.700	10.500	10.500	8.243	452,000
2023-08-22	10.560	10.820	10.380	10.800	8.479	658,000
2023-08-21	10.760	10.760	10.480	10.500	8.243	772,850
2023-08-18	10.940	11.080	10.760	10.760	8.447	394,800
2023-08-17	10.840	10.960	10.720	10.920	8.573	565,000

← NewerPage 13 of 21 · 1,229 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.