Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.980	11.140	10.900	10.960	8.604	834,800
2023-08-15	11.260	11.260	11.040	11.040	8.667	406,400
2023-08-14	11.360	11.360	10.980	11.220	8.808	717,647
2023-08-11	11.600	11.600	11.260	11.360	8.918	473,753
2023-08-10	11.460	11.600	11.420	11.600	9.107	412,584
2023-08-09	11.420	11.480	11.400	11.460	8.997	355,400
2023-08-08	11.480	11.560	11.360	11.420	8.965	398,400
2023-08-07	11.620	11.680	11.480	11.480	9.012	532,085
2023-08-04	11.760	11.800	11.560	11.640	9.138	463,400
2023-08-03	11.500	11.740	11.400	11.640	9.138	1,059,000
2023-08-02	11.640	11.760	11.460	11.520	9.044	556,000
2023-08-01	11.600	11.880	11.600	11.700	9.185	619,600
2023-07-31	11.800	11.880	11.560	11.560	9.075	1,187,120
2023-07-28	11.500	11.780	11.420	11.760	9.232	830,100
2023-07-27	11.320	11.520	11.220	11.500	9.028	726,200
2023-07-26	11.300	11.480	11.300	11.380	8.934	737,600
2023-07-25	11.080	11.300	11.080	11.300	8.871	687,900
2023-07-24	11.100	11.120	10.880	11.000	8.636	271,700
2023-07-21	11.040	11.140	10.960	11.100	8.714	311,837
2023-07-20	10.820	11.060	10.820	10.960	8.604	439,000
2023-07-19	10.920	10.920	10.740	10.920	8.573	578,600
2023-07-18	11.020	11.060	10.900	10.900	8.557	371,835
2023-07-14	10.960	11.060	10.920	11.020	8.651	258,000
2023-07-13	10.900	11.060	10.860	10.960	8.604	498,000
2023-07-12	10.920	11.060	10.800	10.800	8.479	507,366
2023-07-11	10.860	11.100	10.820	11.060	8.683	634,434
2023-07-10	10.900	11.080	10.840	10.860	8.526	457,600
2023-07-07	11.020	11.040	10.860	10.880	8.541	569,890
2023-07-06	11.180	11.240	11.040	11.120	8.730	669,600
2023-07-05	11.260	11.380	11.220	11.320	8.887	173,000
2023-07-04	11.420	11.440	11.260	11.260	8.840	313,000
2023-07-03	11.400	11.540	11.380	11.420	8.965	271,000
2023-06-30	11.220	11.360	11.180	11.360	8.918	261,000
2023-06-29	11.300	11.320	11.120	11.220	8.808	262,117
2023-06-28	11.200	11.340	11.080	11.340	8.903	404,114
2023-06-27	10.960	11.200	10.820	11.180	8.777	465,800
2023-06-26	11.000	11.060	10.780	10.820	8.494	511,000
2023-06-23	11.040	11.040	10.700	10.820	8.494	639,000
2023-06-21	11.240	11.420	11.100	11.160	8.761	791,240
2023-06-20	11.280	11.500	11.140	11.380	8.934	1,041,000
2023-06-19	11.100	11.280	10.980	11.280	8.855	486,000
2023-06-16	10.960	11.140	10.860	11.140	8.746	845,226
2023-06-15	10.940	10.960	10.700	10.960	8.604	1,076,000
2023-06-14	11.040	11.140	10.920	10.920	8.573	232,739
2023-06-13	11.000	11.040	10.860	11.040	8.667	482,561
2023-06-12	11.040	11.100	10.920	10.960	8.604	278,344
2023-06-09	11.040	11.160	11.020	11.120	8.730	294,400
2023-06-08	10.880	11.120	10.880	11.120	8.730	484,000
2023-06-07	10.860	11.020	10.760	11.020	8.651	496,536
2023-06-06	10.780	11.020	10.780	10.820	8.494	387,400
2023-06-05	10.660	10.880	10.640	10.800	8.479	563,169
2023-06-02	10.400	10.740	10.300	10.680	8.384	581,000
2023-06-01	10.440	10.480	10.260	10.360	8.133	1,582,500
2023-05-31	11.240	11.300	10.740	10.980	8.227	2,208,000
2023-05-30	11.420	11.420	11.080	11.200	8.392	936,700
2023-05-29	11.360	11.520	11.200	11.360	8.512	882,000
2023-05-25	11.340	11.480	11.200	11.320	8.482	902,700
2023-05-24	11.640	11.680	11.340	11.380	8.527	788,000
2023-05-23	11.960	11.960	11.640	11.640	8.722	470,000
2023-05-22	11.740	11.980	11.740	11.940	8.947	571,124

← NewerPage 14 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.