Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	10.520	10.600	10.380	10.580	7.928	483,002
2023-02-17	10.520	10.620	10.480	10.540	7.898	429,000
2023-02-16	10.600	10.640	10.500	10.540	7.898	561,000
2023-02-15	10.680	10.680	10.520	10.600	7.943	861,854
2023-02-14	10.720	10.760	10.600	10.740	8.048	513,000
2023-02-13	10.620	10.760	10.520	10.680	8.003	516,596
2023-02-10	10.540	10.640	10.500	10.620	7.958	467,729
2023-02-09	10.560	10.600	10.480	10.520	7.883	519,000
2023-02-08	10.620	10.660	10.560	10.580	7.928	399,400
2023-02-07	10.600	10.700	10.540	10.620	7.958	584,239
2023-02-06	10.800	10.800	10.420	10.600	7.943	536,000
2023-02-03	10.860	10.880	10.640	10.800	8.093	557,659
2023-02-02	10.800	10.980	10.780	10.880	8.152	934,900
2023-02-01	10.600	10.800	10.600	10.780	8.078	952,007
2023-01-31	10.620	10.780	10.500	10.560	7.913	1,584,400
2023-01-30	10.620	10.700	10.540	10.620	7.958	1,177,098
2023-01-27	10.800	10.800	10.660	10.720	8.033	568,700
2023-01-26	10.600	10.820	10.580	10.780	8.078	721,579
2023-01-20	10.320	10.580	10.320	10.540	7.898	484,599
2023-01-19	10.220	10.340	10.180	10.280	7.703	290,000
2023-01-18	10.300	10.360	10.260	10.300	7.718	554,100
2023-01-17	10.320	10.440	10.240	10.440	7.823	338,000
2023-01-16	10.260	10.440	10.260	10.280	7.703	390,000
2023-01-13	10.140	10.280	10.140	10.260	7.688	633,001
2023-01-12	10.120	10.260	10.120	10.200	7.643	462,000
2023-01-11	10.240	10.300	10.040	10.140	7.598	670,969
2023-01-10	10.340	10.340	10.160	10.240	7.673	570,999
2023-01-09	10.140	10.380	10.140	10.360	7.763	792,543
2023-01-06	10.120	10.220	10.100	10.140	7.598	465,000
2023-01-05	10.160	10.340	10.120	10.120	7.583	1,279,000
2023-01-04	9.960	10.160	9.960	10.160	7.613	863,900
2023-01-03	9.680	9.970	9.550	9.940	7.448	1,184,880
2022-12-30	9.790	9.790	9.580	9.650	7.231	386,000
2022-12-29	9.650	9.660	9.520	9.590	7.186	376,000
2022-12-28	9.510	9.730	9.510	9.650	7.231	785,012
2022-12-23	9.480	9.610	9.470	9.530	7.141	300,000
2022-12-22	9.460	9.630	9.460	9.560	7.163	546,000
2022-12-21	9.430	9.510	9.410	9.510	7.126	328,157
2022-12-20	9.450	9.560	9.360	9.500	7.118	665,376
2022-12-19	9.710	9.750	9.440	9.450	7.081	1,165,000
2022-12-16	9.610	9.710	9.580	9.710	7.276	1,190,000
2022-12-15	9.680	9.680	9.540	9.620	7.208	942,000
2022-12-14	9.760	9.790	9.630	9.740	7.298	1,564,574
2022-12-13	9.560	9.730	9.560	9.730	7.291	1,737,211
2022-12-12	9.570	9.630	9.530	9.590	7.186	734,778
2022-12-09	9.340	9.520	9.340	9.500	7.118	1,649,000
2022-12-08	9.380	9.420	9.310	9.330	6.991	1,004,100
2022-12-07	9.320	9.420	9.230	9.380	7.029	2,128,717
2022-12-06	9.250	9.400	9.200	9.400	7.043	2,205,400
2022-12-05	9.090	9.270	9.080	9.230	6.916	1,143,380
2022-12-02	9.070	9.070	8.930	8.990	6.736	757,581
2022-12-01	9.200	9.330	9.010	9.020	6.759	1,905,583
2022-11-30	9.010	9.220	9.010	9.180	6.879	2,374,099
2022-11-29	8.860	9.110	8.860	9.100	6.819	1,248,600
2022-11-28	8.900	8.950	8.670	8.890	6.661	887,000
2022-11-25	8.930	9.060	8.880	8.970	6.721	809,300
2022-11-24	8.720	8.970	8.600	8.920	6.684	1,495,300
2022-11-23	8.530	8.710	8.530	8.610	6.452	623,000
2022-11-22	8.490	8.650	8.480	8.580	6.429	825,183
2022-11-21	8.560	8.600	8.390	8.490	6.362	552,599

← NewerPage 16 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.