Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.800	13.990	13.780	13.930	13.315	546,870
2025-10-24	13.860	13.880	13.690	13.820	13.210	610,010
2025-10-23	13.710	14.000	13.650	13.860	13.248	2,134,066
2025-10-22	13.710	13.770	13.610	13.620	13.019	830,741
2025-10-21	13.680	13.820	13.670	13.710	13.105	479,010
2025-10-20	13.510	13.730	13.510	13.700	13.095	626,001
2025-10-17	13.610	13.680	13.410	13.430	12.837	599,160
2025-10-16	13.530	13.730	13.490	13.680	13.076	1,152,160
2025-10-15	13.580	13.600	13.410	13.530	12.933	662,577
2025-10-14	13.500	13.570	13.340	13.400	12.809	727,705
2025-10-13	13.470	13.540	13.180	13.540	12.942	828,895
2025-10-10	13.510	13.640	13.480	13.540	12.942	375,809
2025-10-09	13.480	13.700	13.480	13.600	13.000	415,136
2025-10-08	13.450	13.520	13.280	13.430	12.837	684,000
2025-10-06	13.590	13.590	13.460	13.510	12.914	312,005
2025-10-03	13.690	13.690	13.540	13.640	13.038	307,000
2025-10-02	13.720	13.730	13.560	13.700	13.095	557,280
2025-09-30	13.680	13.810	13.600	13.680	13.076	529,200
2025-09-29	13.560	13.780	13.430	13.700	13.095	537,005
2025-09-26	13.510	13.680	13.430	13.560	12.961	550,200
2025-09-25	13.780	13.890	13.520	13.540	12.942	1,027,100
2025-09-24	14.200	14.200	13.750	13.810	13.200	616,000
2025-09-23	14.370	14.470	14.280	14.310	13.277	982,005
2025-09-22	14.670	14.680	14.300	14.380	13.342	1,538,005
2025-09-19	14.640	14.820	14.640	14.740	13.676	764,586
2025-09-18	14.660	14.880	14.560	14.700	13.639	1,005,493
2025-09-17	14.880	14.880	14.600	14.720	13.657	571,000
2025-09-16	14.670	14.840	14.600	14.770	13.704	429,000
2025-09-15	14.820	14.890	14.640	14.690	13.629	520,005
2025-09-12	14.850	14.880	14.670	14.840	13.769	493,310
2025-09-11	14.390	14.800	14.350	14.700	13.639	680,802
2025-09-10	14.410	14.500	14.360	14.470	13.425	597,078
2025-09-09	14.530	14.530	14.350	14.410	13.370	572,117
2025-09-08	14.250	14.480	14.250	14.440	13.398	546,205
2025-09-05	14.180	14.290	14.000	14.250	13.221	579,424
2025-09-04	14.080	14.190	13.900	14.030	13.017	951,045
2025-09-03	14.060	14.220	14.020	14.130	13.110	519,062
2025-09-02	14.200	14.270	14.110	14.110	13.091	871,223
2025-09-01	14.660	14.660	14.200	14.300	13.268	914,105
2025-08-29	14.640	14.770	14.300	14.450	13.407	2,396,978
2025-08-28	14.730	14.790	14.540	14.640	13.583	503,000
2025-08-27	14.990	15.090	14.650	14.730	13.667	758,300
2025-08-26	15.100	15.170	14.940	14.990	13.908	800,500
2025-08-25	14.960	15.100	14.850	15.040	13.954	877,991
2025-08-22	14.800	14.820	14.640	14.800	13.732	448,270
2025-08-21	14.860	14.860	14.730	14.780	13.713	494,168
2025-08-20	14.740	14.820	14.690	14.820	13.750	551,000
2025-08-19	14.740	14.930	14.740	14.920	13.843	753,000
2025-08-18	14.920	14.980	14.750	14.830	13.759	700,000
2025-08-15	14.940	15.020	14.800	14.850	13.778	541,300
2025-08-14	15.200	15.230	14.900	14.970	13.889	953,000
2025-08-13	15.000	15.320	15.000	15.100	14.010	719,252
2025-08-12	15.020	15.040	14.900	15.000	13.917	358,993
2025-08-11	14.940	15.040	14.820	14.970	13.889	613,026
2025-08-08	14.820	15.000	14.770	14.870	13.796	1,197,220
2025-08-07	14.630	14.890	14.630	14.820	13.750	894,429
2025-08-06	14.670	14.720	14.490	14.600	13.546	328,261
2025-08-05	14.500	14.670	14.430	14.670	13.611	535,000
2025-08-04	14.200	14.520	14.200	14.380	13.342	1,345,500
2025-08-01	14.640	14.700	14.280	14.320	13.286	1,514,220

← NewerPage 5 of 21 · 1,231 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.