Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.440	11.440	11.320	11.400	10.139	569,000
2025-02-04	11.360	11.440	11.280	11.400	10.139	782,427
2025-02-03	11.320	11.360	11.100	11.360	10.104	832,359
2025-01-28	11.400	11.400	11.320	11.320	10.068	323,000
2025-01-27	11.340	11.520	11.340	11.420	10.157	413,000
2025-01-24	11.200	11.320	11.200	11.320	10.068	510,000
2025-01-23	11.240	11.300	11.200	11.240	9.997	618,000
2025-01-22	11.300	11.300	11.140	11.220	9.979	1,139,354
2025-01-21	11.340	11.420	11.280	11.300	10.050	453,100
2025-01-20	11.200	11.400	11.200	11.340	10.086	1,162,000
2025-01-17	11.200	11.300	11.160	11.200	9.961	1,023,449
2025-01-16	11.300	11.380	11.180	11.220	9.979	1,156,000
2025-01-15	11.260	11.320	11.240	11.280	10.032	394,500
2025-01-14	11.220	11.360	11.160	11.280	10.032	357,685
2025-01-13	11.340	11.400	11.200	11.220	9.979	782,696
2025-01-10	11.320	11.400	11.260	11.340	10.086	562,903
2025-01-09	11.360	11.400	11.360	11.400	10.139	250,000
2025-01-08	11.380	11.400	11.300	11.360	10.104	1,018,395
2025-01-07	11.480	11.500	11.380	11.420	10.157	517,000
2025-01-06	11.560	11.560	11.460	11.480	10.210	459,200
2025-01-03	11.680	11.680	11.540	11.540	10.264	330,000
2025-01-02	11.780	11.840	11.580	11.620	10.335	995,000
2024-12-31	11.780	11.900	11.780	11.840	10.530	484,000
2024-12-30	11.900	11.940	11.840	11.880	10.566	345,000
2024-12-27	11.780	11.900	11.740	11.880	10.566	440,039
2024-12-24	11.720	11.800	11.680	11.780	10.477	335,250
2024-12-23	11.600	11.700	11.600	11.700	10.406	265,633
2024-12-20	11.620	11.780	11.540	11.540	10.264	532,342
2024-12-19	11.600	11.640	11.560	11.620	10.335	522,000
2024-12-18	11.780	11.820	11.640	11.700	10.406	214,000
2024-12-17	11.640	11.720	11.600	11.620	10.335	381,000
2024-12-16	11.740	11.880	11.640	11.680	10.388	477,000
2024-12-13	11.800	11.840	11.620	11.740	10.441	465,684
2024-12-12	11.820	11.940	11.800	11.880	10.566	473,000
2024-12-11	11.800	11.900	11.760	11.820	10.513	433,432
2024-12-10	11.920	12.160	11.700	11.720	10.424	851,000
2024-12-09	11.620	11.860	11.580	11.860	10.548	612,000
2024-12-06	11.540	11.660	11.540	11.640	10.353	376,212
2024-12-05	11.600	11.600	11.440	11.460	10.192	372,000
2024-12-04	11.620	11.740	11.580	11.640	10.353	288,000
2024-12-03	11.640	11.740	11.580	11.740	10.441	664,000
2024-12-02	11.600	11.660	11.520	11.640	10.353	393,000
2024-11-29	11.340	11.580	11.340	11.540	10.264	372,000
2024-11-28	11.460	11.460	11.300	11.420	10.157	244,000
2024-11-27	11.260	11.480	11.200	11.460	10.192	380,976
2024-11-26	11.320	11.500	11.200	11.280	10.032	892,000
2024-11-25	11.420	11.500	11.380	11.380	10.121	1,990,000
2024-11-22	11.580	11.620	11.320	11.420	10.157	743,412
2024-11-21	11.660	11.700	11.620	11.620	10.335	307,340
2024-11-20	11.580	11.740	11.580	11.640	10.353	302,000
2024-11-19	11.600	11.680	11.540	11.580	10.299	439,000
2024-11-18	11.500	11.780	11.500	11.600	10.317	697,145
2024-11-15	11.460	11.680	11.380	11.540	10.264	965,389
2024-11-14	11.560	11.640	11.340	11.340	10.086	1,618,100
2024-11-13	11.760	11.760	11.500	11.640	10.353	652,000
2024-11-12	11.960	12.000	11.640	11.660	10.370	1,208,801
2024-11-11	12.000	12.040	11.820	11.960	10.637	1,007,000
2024-11-08	12.200	12.300	12.020	12.100	10.762	648,600
2024-11-07	11.820	12.160	11.800	12.160	10.815	1,869,147
2024-11-06	12.000	12.100	11.800	11.960	10.637	1,050,000

← NewerPage 8 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.