Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	14.900	14.960	14.580	14.660	13.602	1,171,149
2025-07-30	14.920	15.280	14.760	14.960	13.880	2,238,100
2025-07-29	14.760	14.960	14.540	14.920	13.843	1,164,408
2025-07-28	14.660	14.860	14.620	14.760	13.694	329,000
2025-07-25	14.900	15.000	14.700	14.740	13.676	1,566,250
2025-07-24	14.740	15.100	14.740	15.020	13.936	1,585,747
2025-07-23	14.760	14.840	14.660	14.700	13.639	904,738
2025-07-22	14.580	14.920	14.480	14.720	13.657	2,122,158
2025-07-21	14.300	14.580	14.200	14.500	13.453	1,262,433
2025-07-18	14.040	14.180	14.000	14.160	13.138	1,552,000
2025-07-17	14.120	14.200	13.980	14.040	13.026	465,173
2025-07-16	14.120	14.200	14.080	14.140	13.119	700,798
2025-07-15	14.300	14.300	14.040	14.140	13.119	1,225,000
2025-07-14	14.180	14.380	14.180	14.300	13.268	654,600
2025-07-11	13.840	14.400	13.840	14.180	13.156	1,788,751
2025-07-10	13.860	14.000	13.780	13.900	12.896	2,015,642
2025-07-09	13.880	13.900	13.740	13.860	12.859	690,000
2025-07-08	13.900	14.040	13.740	13.880	12.878	1,080,429
2025-07-07	13.980	14.040	13.780	13.800	12.804	673,798
2025-07-04	13.900	14.100	13.900	13.980	12.971	887,100
2025-07-03	14.040	14.120	13.880	13.980	12.971	901,448
2025-07-02	13.540	14.080	13.540	14.040	13.026	1,901,759
2025-06-30	13.700	13.800	13.560	13.560	12.581	932,000
2025-06-27	13.900	13.980	13.620	13.800	12.804	1,059,000
2025-06-26	13.800	14.080	13.680	13.880	12.878	1,884,143
2025-06-25	13.680	13.780	13.540	13.780	12.785	1,105,305
2025-06-24	13.600	13.740	13.480	13.560	12.581	1,202,000
2025-06-23	13.400	13.700	13.200	13.700	12.711	1,719,279
2025-06-20	13.260	13.440	13.140	13.400	12.433	3,310,364
2025-06-19	13.780	13.780	13.120	13.140	12.191	2,747,444
2025-06-18	12.960	13.980	12.900	13.880	12.878	9,511,909
2025-06-17	12.800	13.120	12.720	12.960	12.024	2,558,187
2025-06-16	12.420	12.780	12.420	12.780	11.857	1,312,072
2025-06-13	12.300	12.600	12.300	12.560	11.653	1,150,100
2025-06-12	12.400	12.500	12.340	12.460	11.560	927,260
2025-06-11	12.300	12.480	12.260	12.460	11.560	846,483
2025-06-10	12.200	12.440	12.200	12.360	11.468	1,304,000
2025-06-09	12.380	12.440	12.200	12.200	11.319	696,000
2025-06-06	12.100	12.300	12.100	12.300	11.412	951,201
2025-06-05	12.060	12.200	12.060	12.120	11.245	942,000
2025-06-04	12.080	12.120	12.020	12.040	11.171	1,169,346
2025-06-03	12.500	12.600	12.500	12.560	11.171	1,236,020
2025-06-02	12.480	12.520	12.220	12.500	11.117	961,660
2025-05-30	12.580	12.580	12.500	12.500	11.117	1,255,994
2025-05-29	12.460	12.580	12.460	12.560	11.171	470,829
2025-05-28	12.400	12.520	12.400	12.520	11.135	459,004
2025-05-27	12.520	12.520	12.360	12.420	11.046	434,000
2025-05-26	12.360	12.640	12.320	12.400	11.028	1,222,100
2025-05-23	12.360	12.440	12.320	12.360	10.993	524,371
2025-05-22	12.500	12.500	12.360	12.400	11.028	652,000
2025-05-21	12.460	12.500	12.380	12.420	11.046	667,319
2025-05-20	12.400	12.440	12.300	12.420	11.046	644,146
2025-05-19	12.220	12.360	12.220	12.340	10.975	568,691
2025-05-16	12.300	12.300	12.140	12.220	10.868	564,000
2025-05-15	12.300	12.380	12.240	12.240	10.886	554,000
2025-05-14	12.360	12.360	12.260	12.360	10.993	605,362
2025-05-13	12.140	12.360	12.140	12.360	10.993	1,896,384
2025-05-12	12.160	12.240	12.120	12.220	10.868	885,679
2025-05-09	12.100	12.200	12.000	12.180	10.833	1,277,768
2025-05-08	12.040	12.100	11.980	12.100	10.762	768,627

← NewerPage 6 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.