Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	10.840	10.960	10.820	10.880	7.821	297,000
2022-08-23	10.960	11.000	10.900	10.980	7.893	346,000
2022-08-22	10.960	11.060	10.920	11.000	7.908	175,000
2022-08-19	10.900	11.060	10.880	11.020	7.922	246,669
2022-08-18	11.000	11.060	10.900	10.920	7.850	355,698
2022-08-17	10.920	11.180	10.920	11.040	7.936	444,000
2022-08-16	11.000	11.060	10.920	11.040	7.936	313,000
2022-08-15	10.900	11.040	10.900	10.940	7.864	151,000
2022-08-12	10.920	11.060	10.860	10.960	7.879	397,510
2022-08-11	10.720	10.940	10.720	10.860	7.807	419,777
2022-08-10	10.840	10.840	10.660	10.660	7.663	574,000
2022-08-09	10.800	10.880	10.760	10.820	7.778	196,000
2022-08-08	10.840	10.880	10.760	10.780	7.749	252,000
2022-08-05	10.800	10.880	10.740	10.860	7.807	188,062
2022-08-04	10.680	10.800	10.680	10.780	7.749	268,000
2022-08-03	10.800	10.880	10.580	10.680	7.678	678,000
2022-08-02	10.960	11.000	10.720	10.800	7.764	723,001
2022-08-01	11.080	11.080	10.900	11.040	7.936	516,001
2022-07-29	11.180	11.180	11.060	11.100	7.979	479,000
2022-07-28	11.180	11.180	11.100	11.120	7.994	708,743
2022-07-27	11.220	11.220	11.100	11.200	8.051	199,001
2022-07-26	11.200	11.220	11.100	11.220	8.066	524,774
2022-07-25	11.180	11.220	11.120	11.200	8.051	244,000
2022-07-22	11.240	11.240	11.140	11.180	8.037	308,133
2022-07-21	11.220	11.280	11.180	11.220	8.066	380,000
2022-07-20	11.360	11.360	11.220	11.220	8.066	318,000
2022-07-19	11.300	11.320	11.200	11.280	8.109	282,000
2022-07-18	11.120	11.280	11.120	11.280	8.109	574,000
2022-07-15	11.360	11.360	11.080	11.100	7.979	786,003
2022-07-14	11.400	11.400	11.260	11.380	8.181	428,000
2022-07-13	11.460	11.460	11.320	11.420	8.210	282,765
2022-07-12	11.360	11.440	11.340	11.420	8.210	435,235
2022-07-11	11.380	11.500	11.360	11.460	8.238	447,000
2022-07-08	11.460	11.500	11.400	11.420	8.210	384,169
2022-07-07	11.380	11.460	11.380	11.380	8.181	257,000
2022-07-06	11.380	11.460	11.260	11.460	8.238	627,000
2022-07-05	11.320	11.520	11.320	11.400	8.195	391,269
2022-07-04	11.360	11.440	11.300	11.440	8.224	269,060
2022-06-30	11.500	11.500	11.320	11.340	8.152	769,266
2022-06-29	11.540	11.600	11.460	11.560	8.310	843,369
2022-06-28	11.480	11.560	11.420	11.560	8.310	536,000
2022-06-27	11.360	11.500	11.340	11.460	8.238	619,000
2022-06-24	11.420	11.440	11.280	11.360	8.166	613,099
2022-06-23	11.380	11.440	11.320	11.380	8.181	682,000
2022-06-22	11.300	11.400	11.280	11.380	8.181	414,939
2022-06-21	11.300	11.440	11.300	11.380	8.181	168,476
2022-06-20	11.220	11.400	11.040	11.320	8.138	469,752
2022-06-17	11.560	11.560	11.220	11.220	8.066	954,722
2022-06-16	11.540	11.580	11.320	11.400	8.195	621,200
2022-06-15	11.640	11.660	11.520	11.520	8.281	804,489
2022-06-14	11.400	11.660	11.380	11.640	8.368	1,123,694
2022-06-13	11.320	11.500	11.320	11.440	8.224	914,597
2022-06-10	11.400	11.500	11.380	11.380	8.181	1,501,747
2022-06-09	11.580	11.580	11.400	11.500	8.267	533,000
2022-06-08	11.600	11.600	11.380	11.520	8.281	1,593,249
2022-06-07	11.760	11.760	11.460	11.480	8.253	1,345,913
2022-06-06	12.260	12.300	12.180	12.220	8.396	2,497,792
2022-06-02	12.220	12.260	12.100	12.240	8.410	1,269,000
2022-06-01	11.840	12.240	11.840	12.220	8.396	2,108,660
2022-05-31	11.800	11.840	11.740	11.800	8.108	900,400

← NewerPage 18 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.