Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.260	12.260	11.860	11.860	8.887	594,700
2023-05-18	11.880	12.440	11.880	12.200	9.142	1,558,000
2023-05-17	11.940	12.120	11.800	11.880	8.902	501,658
2023-05-16	11.980	12.340	11.980	12.180	9.127	1,394,613
2023-05-15	11.880	12.060	11.780	11.980	8.977	1,088,830
2023-05-12	12.340	12.340	11.920	12.020	9.007	1,919,000
2023-05-11	12.400	12.540	12.380	12.500	9.366	795,076
2023-05-10	12.200	12.420	12.200	12.420	9.306	782,783
2023-05-09	12.420	12.680	12.240	12.300	9.216	2,821,600
2023-05-08	12.280	12.520	12.180	12.420	9.306	2,236,831
2023-05-05	11.700	12.200	11.700	12.200	9.142	3,724,162
2023-05-04	11.400	11.680	11.300	11.640	8.722	1,478,875
2023-05-03	11.460	11.460	11.240	11.340	8.497	296,171
2023-05-02	11.400	11.540	11.360	11.480	8.602	336,700
2023-04-28	11.440	11.680	11.420	11.480	8.602	1,350,200
2023-04-27	11.120	11.440	11.120	11.400	8.542	751,500
2023-04-26	11.040	11.240	11.000	11.180	8.377	634,833
2023-04-25	11.260	11.260	11.020	11.040	8.272	498,100
2023-04-24	11.200	11.240	11.120	11.180	8.377	335,000
2023-04-21	11.240	11.300	11.100	11.140	8.347	556,000
2023-04-20	11.360	11.360	11.100	11.220	8.407	618,764
2023-04-19	11.340	11.360	11.100	11.240	8.422	946,720
2023-04-18	11.480	11.480	11.300	11.360	8.512	809,000
2023-04-17	11.180	11.480	11.100	11.400	8.542	1,429,500
2023-04-14	10.960	11.200	10.960	11.160	8.362	616,830
2023-04-13	10.980	11.020	10.900	10.960	8.212	349,245
2023-04-12	10.940	11.060	10.920	10.980	8.227	961,316
2023-04-11	10.740	10.920	10.740	10.920	8.182	943,000
2023-04-06	10.760	10.780	10.680	10.740	8.048	738,500
2023-04-04	10.720	10.760	10.660	10.720	8.033	574,495
2023-04-03	10.560	10.820	10.560	10.720	8.033	849,200
2023-03-31	10.420	10.700	10.360	10.500	7.868	1,539,100
2023-03-30	10.420	10.420	10.220	10.340	7.748	322,763
2023-03-29	10.440	10.440	10.260	10.380	7.778	294,400
2023-03-28	10.200	10.440	10.200	10.380	7.778	506,000
2023-03-27	10.280	10.300	10.180	10.220	7.658	410,279
2023-03-24	10.360	10.420	10.300	10.320	7.733	358,000
2023-03-23	10.380	10.420	10.300	10.400	7.793	237,200
2023-03-22	10.360	10.460	10.340	10.380	7.778	413,000
2023-03-21	10.300	10.360	10.220	10.320	7.733	383,914
2023-03-20	10.420	10.520	10.160	10.320	7.733	750,000
2023-03-17	10.360	10.540	10.300	10.420	7.808	1,580,617
2023-03-16	10.340	10.500	10.240	10.260	7.688	765,000
2023-03-15	10.300	10.560	10.280	10.560	7.913	797,000
2023-03-14	10.600	10.600	10.220	10.260	7.688	1,031,787
2023-03-13	10.420	10.600	10.260	10.600	7.943	952,108
2023-03-10	10.580	10.580	10.280	10.340	7.748	897,138
2023-03-09	10.700	10.720	10.600	10.600	7.943	433,167
2023-03-08	10.740	10.740	10.540	10.660	7.988	368,400
2023-03-07	10.700	10.920	10.640	10.760	8.063	1,324,225
2023-03-06	10.440	10.680	10.440	10.640	7.973	957,800
2023-03-03	10.320	10.420	10.220	10.400	7.793	734,254
2023-03-02	10.320	10.380	10.280	10.320	7.733	367,000
2023-03-01	10.180	10.380	10.060	10.320	7.733	615,100
2023-02-28	10.060	10.220	10.060	10.160	7.613	506,222
2023-02-27	10.200	10.260	10.100	10.180	7.628	503,700
2023-02-24	10.260	10.300	10.180	10.260	7.688	716,165
2023-02-23	10.460	10.460	10.280	10.360	7.763	482,963
2023-02-22	10.460	10.520	10.320	10.360	7.763	720,000
2023-02-21	10.620	10.700	10.500	10.560	7.913	517,139

← NewerPage 15 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.