Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	11.700	11.940	11.640	11.880	8.163	735,000
2022-02-25	11.640	11.900	11.640	11.840	8.135	902,000
2022-02-24	11.900	11.960	11.580	11.640	7.998	2,462,141
2022-02-23	11.920	12.040	11.920	11.980	8.232	643,000
2022-02-22	12.040	12.100	11.920	12.040	8.273	654,000
2022-02-21	12.120	12.200	12.060	12.100	8.314	213,000
2022-02-18	12.300	12.300	12.100	12.240	8.410	1,820,752
2022-02-17	12.260	12.300	12.060	12.220	8.396	1,080,826
2022-02-16	12.080	12.200	11.960	12.200	8.383	1,051,657
2022-02-15	12.300	12.300	11.960	12.060	8.286	685,000
2022-02-14	12.440	12.520	12.260	12.300	8.451	1,032,000
2022-02-11	12.160	12.460	12.140	12.460	8.561	1,773,414
2022-02-10	12.100	12.180	12.000	12.180	8.369	1,038,963
2022-02-09	11.820	12.060	11.800	12.060	8.286	1,402,196
2022-02-08	11.880	11.880	11.720	11.860	8.149	760,310
2022-02-07	11.640	11.900	11.560	11.840	8.135	1,045,540
2022-02-04	11.520	11.660	11.460	11.640	7.998	766,726
2022-01-31	11.400	11.500	11.380	11.500	7.902	283,000
2022-01-28	11.520	11.540	11.340	11.480	7.888	337,707
2022-01-27	11.620	11.620	11.460	11.560	7.943	334,000
2022-01-26	11.540	11.660	11.540	11.620	7.984	363,000
2022-01-25	11.680	11.720	11.500	11.580	7.957	739,000
2022-01-24	11.640	11.740	11.560	11.740	8.067	746,254
2022-01-21	11.540	11.640	11.540	11.640	7.998	699,180
2022-01-20	11.540	11.580	11.460	11.540	7.929	691,000
2022-01-19	11.520	11.560	11.480	11.560	7.943	666,000
2022-01-18	11.480	11.500	11.420	11.460	7.874	429,000
2022-01-17	11.380	11.460	11.380	11.460	7.874	355,000
2022-01-14	11.400	11.480	11.360	11.480	7.888	719,000
2022-01-13	11.480	11.560	11.380	11.440	7.860	1,386,000
2022-01-12	11.520	11.700	11.280	11.420	7.847	4,711,712
2022-01-11	11.740	11.920	11.740	11.880	8.163	913,247
2022-01-10	11.660	11.760	11.520	11.740	8.067	1,018,000
2022-01-07	11.540	11.680	11.440	11.600	7.970	1,025,042
2022-01-06	11.500	11.540	11.420	11.480	7.888	589,000
2022-01-05	11.400	11.680	11.380	11.560	7.943	1,766,096
2022-01-04	11.340	11.420	11.320	11.400	7.833	3,773,808
2022-01-03	11.300	11.380	11.300	11.360	7.806	310,000
2021-12-31	11.380	11.380	11.320	11.360	7.806	350,000
2021-12-30	11.380	11.380	11.300	11.320	7.778	310,050
2021-12-29	11.340	11.380	11.320	11.380	7.819	107,200
2021-12-28	11.340	11.400	11.320	11.380	7.819	694,000
2021-12-24	11.300	11.400	11.300	11.400	7.833	320,002
2021-12-23	11.200	11.360	11.200	11.320	7.778	299,000
2021-12-22	11.200	11.280	11.140	11.220	7.709	327,000
2021-12-21	11.120	11.160	11.120	11.160	7.668	465,044
2021-12-20	11.220	11.220	11.100	11.120	7.641	672,769
2021-12-17	11.220	11.300	11.180	11.180	7.682	988,084
2021-12-16	11.280	11.300	11.160	11.220	7.709	934,000
2021-12-15	11.360	11.360	11.300	11.300	7.764	278,000
2021-12-14	11.380	11.460	11.280	11.360	7.806	760,000
2021-12-13	11.560	11.660	11.440	11.440	7.860	557,360
2021-12-10	11.500	11.540	11.460	11.520	7.915	258,977
2021-12-09	11.380	11.580	11.380	11.500	7.902	319,000
2021-12-08	11.540	11.540	11.400	11.440	7.860	269,115
2021-12-07	11.440	11.720	11.380	11.540	7.929	804,120
2021-12-06	11.380	11.480	11.300	11.360	7.806	538,000
2021-12-03	11.500	11.520	11.360	11.460	7.874	407,113
2021-12-02	11.300	11.480	11.280	11.460	7.874	564,000
2021-12-01	11.200	11.360	11.180	11.280	7.751	818,000

← NewerPage 20 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.