Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	11.800	11.900	11.760	11.800	8.108	444,129
2022-05-27	11.840	11.940	11.780	11.820	8.122	447,000
2022-05-26	11.940	11.940	11.800	11.840	8.135	373,000
2022-05-25	11.880	11.920	11.820	11.860	8.149	654,000
2022-05-24	11.860	11.960	11.820	11.840	8.135	1,063,905
2022-05-23	11.820	11.920	11.780	11.820	8.122	438,000
2022-05-20	11.860	11.880	11.780	11.840	8.135	418,000
2022-05-19	11.520	11.800	11.520	11.720	8.053	604,886
2022-05-18	11.840	11.840	11.600	11.660	8.012	635,444
2022-05-17	11.700	11.820	11.640	11.800	8.108	685,400
2022-05-16	11.720	11.720	11.600	11.600	7.970	345,000
2022-05-13	11.380	11.640	11.380	11.640	7.998	627,162
2022-05-12	11.400	11.520	11.300	11.360	7.806	433,947
2022-05-11	11.460	11.620	11.400	11.440	7.860	357,000
2022-05-10	11.400	11.400	11.280	11.400	7.833	667,131
2022-05-06	11.500	11.620	11.440	11.460	7.874	417,000
2022-05-05	11.700	11.780	11.620	11.680	8.025	673,000
2022-05-04	11.600	11.700	11.560	11.660	8.012	210,000
2022-05-03	11.420	11.720	11.400	11.620	7.984	411,000
2022-04-29	11.400	11.560	11.280	11.560	7.943	608,521
2022-04-28	11.320	11.520	11.260	11.520	7.915	315,403
2022-04-27	11.220	11.380	11.020	11.300	7.764	749,000
2022-04-26	11.240	11.400	11.220	11.260	7.737	705,043
2022-04-25	11.660	11.660	11.260	11.320	7.778	854,000
2022-04-22	11.360	11.740	11.300	11.720	8.053	1,263,000
2022-04-21	11.480	11.540	11.360	11.360	7.806	892,000
2022-04-20	11.520	11.620	11.500	11.560	7.943	396,000
2022-04-19	11.560	11.620	11.460	11.580	7.957	338,000
2022-04-14	11.500	11.620	11.500	11.560	7.943	426,400
2022-04-13	11.360	11.580	11.360	11.500	7.902	616,880
2022-04-12	11.560	11.560	11.300	11.400	7.833	734,515
2022-04-11	11.760	11.800	11.460	11.460	7.874	973,000
2022-04-08	11.580	11.840	11.580	11.800	8.108	706,042
2022-04-07	11.760	11.780	11.580	11.580	7.957	774,000
2022-04-06	11.800	11.900	11.600	11.760	8.080	1,346,000
2022-04-04	11.660	11.860	11.660	11.800	8.108	328,000
2022-04-01	11.760	11.760	11.520	11.680	8.025	911,000
2022-03-31	11.480	11.780	11.480	11.760	8.080	1,595,005
2022-03-30	11.160	11.260	11.100	11.240	7.723	741,000
2022-03-29	11.140	11.220	11.080	11.120	7.641	465,000
2022-03-28	11.100	11.200	11.020	11.140	7.654	293,000
2022-03-25	11.300	11.340	11.080	11.200	7.696	547,000
2022-03-24	11.080	11.320	11.020	11.240	7.723	980,874
2022-03-23	11.060	11.200	11.000	11.000	7.558	554,580
2022-03-22	11.000	11.160	10.880	11.140	7.654	1,000,000
2022-03-21	10.880	11.120	10.820	10.880	7.476	1,333,144
2022-03-18	10.880	11.000	10.740	10.860	7.462	1,936,592
2022-03-17	10.660	10.960	10.660	10.920	7.503	2,174,686
2022-03-16	10.280	10.540	10.160	10.520	7.228	1,937,174
2022-03-15	10.700	10.700	10.080	10.220	7.022	2,343,707
2022-03-14	10.940	10.940	10.600	10.700	7.352	2,106,266
2022-03-11	11.000	11.040	10.800	10.940	7.517	1,310,021
2022-03-10	11.000	11.120	10.980	11.000	7.558	792,000
2022-03-09	11.020	11.140	10.760	10.900	7.489	1,416,549
2022-03-08	11.140	11.200	11.000	11.020	7.572	933,000
2022-03-07	11.420	11.420	11.060	11.140	7.654	1,383,844
2022-03-04	11.440	11.460	11.380	11.380	7.819	636,000
2022-03-03	11.440	11.640	11.440	11.520	7.915	436,708
2022-03-02	11.640	11.680	11.400	11.460	7.874	2,284,398
2022-03-01	11.840	11.880	11.680	11.780	8.094	620,000

← NewerPage 19 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.