Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	8.580	8.680	8.520	8.550	6.407	1,188,999
2022-11-17	8.610	8.690	8.480	8.590	6.437	646,001
2022-11-16	8.750	8.790	8.540	8.660	6.489	941,997
2022-11-15	8.420	8.740	8.420	8.740	6.549	1,275,680
2022-11-14	8.420	8.600	8.400	8.500	6.369	2,124,000
2022-11-11	8.190	8.340	8.170	8.310	6.227	2,007,074
2022-11-10	7.970	8.080	7.960	8.000	5.994	468,125
2022-11-09	8.080	8.280	8.080	8.150	6.107	825,776
2022-11-08	8.190	8.280	8.070	8.080	6.054	567,000
2022-11-07	8.030	8.240	7.980	8.210	6.152	1,778,327
2022-11-04	7.890	8.070	7.890	8.030	6.017	1,490,000
2022-11-03	7.910	7.960	7.740	7.810	5.852	1,068,338
2022-11-02	7.780	8.070	7.650	8.050	6.032	4,059,000
2022-11-01	7.660	7.780	7.620	7.780	5.830	1,741,000
2022-10-31	7.690	7.720	7.560	7.660	5.740	1,789,050
2022-10-28	8.000	8.070	7.660	7.710	5.777	1,539,000
2022-10-27	8.100	8.200	7.960	7.970	5.972	952,000
2022-10-26	8.000	8.090	7.900	8.000	5.994	1,636,000
2022-10-25	8.080	8.110	7.840	7.950	5.957	2,208,000
2022-10-24	8.430	8.430	8.030	8.040	6.024	2,530,092
2022-10-21	8.520	8.520	8.400	8.480	6.354	542,000
2022-10-20	8.380	8.520	8.280	8.520	6.384	6,782,000
2022-10-19	8.470	8.560	8.350	8.420	6.309	1,157,000
2022-10-18	8.480	8.480	8.330	8.470	6.347	1,308,000
2022-10-17	8.360	8.360	8.210	8.290	6.212	1,203,000
2022-10-14	8.370	8.470	8.320	8.330	6.242	1,484,100
2022-10-13	8.360	8.370	8.250	8.260	6.189	1,391,000
2022-10-12	8.370	8.490	8.260	8.330	6.242	1,765,822
2022-10-11	8.510	8.510	8.330	8.340	6.249	1,896,638
2022-10-10	8.560	8.580	8.400	8.420	6.309	1,809,005
2022-10-07	8.760	8.760	8.520	8.590	6.437	1,103,402
2022-10-06	8.710	8.800	8.700	8.760	6.564	439,400
2022-10-05	8.650	8.780	8.590	8.700	6.519	786,763
2022-10-03	8.500	8.650	8.450	8.480	6.354	593,000
2022-09-30	8.340	8.560	8.300	8.500	6.369	1,079,000
2022-09-29	8.620	8.680	8.300	8.360	6.264	1,535,080
2022-09-28	8.990	8.990	8.580	8.580	6.429	2,024,820
2022-09-27	9.100	9.130	8.860	8.990	6.736	1,451,720
2022-09-26	9.300	9.350	9.100	9.100	6.819	1,211,315
2022-09-23	9.560	9.560	9.370	9.370	7.021	914,000
2022-09-22	9.720	9.800	9.500	9.560	7.163	889,204
2022-09-21	9.860	10.000	9.680	9.680	7.253	1,147,000
2022-09-20	10.320	10.380	10.300	10.340	7.433	467,000
2022-09-19	10.380	10.400	10.260	10.260	7.376	721,000
2022-09-16	10.480	10.480	10.400	10.400	7.476	876,000
2022-09-15	10.480	10.520	10.460	10.480	7.534	713,331
2022-09-14	10.640	10.640	10.460	10.460	7.519	791,421
2022-09-13	10.660	10.740	10.640	10.640	7.649	471,000
2022-09-09	10.560	10.700	10.500	10.640	7.649	290,000
2022-09-08	10.640	10.700	10.520	10.540	7.577	661,000
2022-09-07	10.620	10.700	10.620	10.660	7.663	314,923
2022-09-06	10.700	10.740	10.640	10.680	7.678	249,000
2022-09-05	10.700	10.760	10.640	10.700	7.692	332,650
2022-09-02	10.800	10.820	10.700	10.720	7.706	590,000
2022-09-01	10.860	10.920	10.780	10.800	7.764	464,000
2022-08-31	10.780	10.940	10.720	10.920	7.850	862,000
2022-08-30	10.900	10.920	10.860	10.880	7.821	139,000
2022-08-29	10.880	11.060	10.880	10.920	7.850	133,000
2022-08-26	11.000	11.000	10.880	10.940	7.864	236,000
2022-08-25	10.880	11.000	10.880	10.940	7.864	249,000

← NewerPage 17 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.