Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.420	13.680	13.420	13.560	13.134	447,900
2026-07-22	13.360	13.510	13.220	13.480	13.057	552,148
2026-07-21	13.540	13.590	13.360	13.380	12.960	646,000
2026-07-20	13.400	13.510	13.370	13.500	13.076	723,000
2026-07-17	13.250	13.360	13.100	13.300	12.883	744,128
2026-07-16	12.990	13.220	12.990	13.190	12.776	555,000
2026-07-15	13.010	13.130	12.940	12.990	12.582	746,000
2026-07-14	12.920	13.010	12.760	13.000	12.592	574,000
2026-07-13	12.780	12.930	12.720	12.890	12.485	701,233
2026-07-10	12.710	12.850	12.590	12.780	12.379	641,092
2026-07-09	12.730	12.790	12.610	12.680	12.282	711,200
2026-07-08	12.520	12.860	12.520	12.860	12.456	485,436
2026-07-07	12.870	12.870	12.560	12.650	12.253	865,000
2026-07-06	12.860	12.930	12.700	12.810	12.408	782,183
2026-07-03	12.500	12.790	12.500	12.740	12.340	843,000
2026-07-02	12.280	12.550	12.260	12.330	11.943	1,128,300
2026-06-30	12.620	12.650	12.210	12.280	11.895	1,572,198
2026-06-29	12.350	12.660	12.150	12.520	12.127	2,208,000
2026-06-26	12.300	12.300	12.150	12.300	11.914	743,425
2026-06-25	12.390	12.560	12.180	12.350	11.962	1,834,400
2026-06-24	12.520	12.590	12.330	12.480	12.088	905,000
2026-06-23	12.720	12.810	12.400	12.520	12.127	2,414,000
2026-06-22	12.820	12.840	12.620	12.790	12.389	1,195,228
2026-06-18	13.060	13.080	12.700	12.820	12.418	1,802,706
2026-06-17	13.300	13.300	13.020	13.080	12.669	1,039,000
2026-06-16	13.720	13.720	13.270	13.300	12.883	609,200
2026-06-15	13.580	13.730	13.530	13.610	13.183	564,000
2026-06-12	13.620	13.710	13.460	13.490	13.067	914,000
2026-06-11	13.580	13.710	13.400	13.430	13.008	814,407
2026-06-10	13.550	13.600	13.320	13.590	13.163	1,561,687
2026-06-09	13.680	13.680	13.470	13.630	13.202	1,132,598
2026-06-08	13.600	13.840	13.470	13.680	13.251	1,070,639
2026-06-05	14.160	14.280	13.700	13.750	13.318	1,913,199
2026-06-04	14.340	14.490	14.290	14.310	13.861	658,299
2026-06-03	14.600	14.620	14.400	14.600	14.142	1,060,704
2026-06-02	15.040	15.230	15.030	15.190	14.520	1,719,500
2026-06-01	14.890	15.190	14.830	15.060	14.395	1,572,000
2026-05-29	15.190	15.190	14.890	15.100	14.433	1,734,000
2026-05-28	15.060	15.090	14.750	14.910	14.252	1,827,000
2026-05-27	15.260	15.280	15.020	15.090	14.424	1,842,000
2026-05-26	15.180	15.390	15.080	15.300	14.625	2,577,000
2026-05-22	15.250	15.390	15.220	15.340	14.663	795,946
2026-05-21	15.250	15.400	15.200	15.230	14.558	1,026,408
2026-05-20	15.340	15.390	15.170	15.360	14.682	758,263
2026-05-19	15.270	15.450	15.100	15.430	14.749	1,805,120
2026-05-18	15.310	15.310	15.110	15.220	14.548	826,800
2026-05-15	15.420	15.480	15.300	15.380	14.701	771,940
2026-05-14	15.500	15.600	15.390	15.520	14.835	783,260
2026-05-13	15.680	15.840	15.460	15.490	14.806	873,000
2026-05-12	15.630	16.190	15.630	15.880	15.179	2,063,782
2026-05-11	15.750	15.940	15.660	15.900	15.198	1,594,606
2026-05-08	15.700	15.740	15.510	15.650	14.959	682,128
2026-05-07	15.500	15.750	15.460	15.750	15.055	1,494,245
2026-05-06	15.300	15.500	15.280	15.480	14.797	1,215,000
2026-05-05	15.210	15.310	15.030	15.300	14.625	521,000
2026-05-04	15.420	15.550	15.140	15.220	14.548	741,007
2026-04-30	15.460	15.470	15.130	15.360	14.682	2,819,620
2026-04-29	15.300	15.450	15.270	15.430	14.749	1,746,938
2026-04-28	14.880	15.300	14.880	15.270	14.596	1,789,000
2026-04-27	14.840	15.060	14.840	14.940	14.281	1,296,120

← NewerPage 2 of 3 · 125 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.