Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11.780	11.980	11.780	11.980	10.655	824,000
2024-11-04	11.900	11.900	11.740	11.780	10.477	1,099,677
2024-11-01	11.920	12.040	11.880	11.900	10.584	524,000
2024-10-31	12.020	12.100	11.860	11.860	10.548	663,000
2024-10-30	12.020	12.140	11.920	12.040	10.708	906,000
2024-10-29	12.560	12.560	12.080	12.100	10.762	576,000
2024-10-28	12.120	12.320	12.040	12.260	10.904	865,000
2024-10-25	12.020	12.320	12.020	12.200	10.851	469,000
2024-10-24	12.300	12.320	12.120	12.180	10.833	498,048
2024-10-23	12.400	12.500	12.320	12.320	10.957	742,988
2024-10-22	12.380	12.420	12.260	12.400	11.028	735,000
2024-10-21	12.480	12.500	12.200	12.380	11.011	1,335,040
2024-10-18	12.240	12.520	12.020	12.400	11.028	1,741,000
2024-10-17	12.240	12.340	12.040	12.140	10.797	1,845,000
2024-10-16	11.840	12.180	11.820	12.140	10.797	903,000
2024-10-15	12.220	12.260	11.800	11.840	10.530	1,643,287
2024-10-14	12.260	12.380	11.940	12.140	10.797	1,369,741
2024-10-10	11.900	12.400	11.900	12.180	10.833	2,477,216
2024-10-09	12.860	12.860	11.800	11.920	10.602	5,202,100
2024-10-08	13.660	13.840	12.600	12.780	11.366	8,667,511
2024-10-07	12.780	13.800	12.780	13.780	12.256	4,501,052
2024-10-04	12.200	12.600	12.180	12.600	11.206	1,897,626
2024-10-03	12.500	12.640	12.020	12.280	10.922	2,681,830
2024-10-02	12.060	12.680	12.060	12.500	11.117	4,738,198
2024-09-30	11.800	12.360	11.800	12.120	10.779	4,962,000
2024-09-27	11.480	11.740	11.460	11.700	10.406	2,921,157
2024-09-26	11.120	11.440	11.000	11.300	10.050	2,309,356
2024-09-25	10.900	11.220	10.900	11.020	9.801	1,986,400
2024-09-24	10.660	10.840	10.260	10.820	9.623	1,481,000
2024-09-23	10.500	10.720	10.500	10.500	9.339	858,602
2024-09-20	10.720	10.720	10.460	10.580	9.410	1,171,000
2024-09-19	11.000	11.080	10.880	11.000	9.410	1,907,069
2024-09-17	10.760	10.900	10.760	10.860	9.290	731,000
2024-09-16	10.900	10.900	10.620	10.760	9.204	443,000
2024-09-13	10.620	10.840	10.620	10.760	9.204	1,015,000
2024-09-12	10.580	10.660	10.400	10.660	9.119	1,215,000
2024-09-11	10.580	10.580	10.400	10.400	8.897	971,645
2024-09-10	10.800	10.800	10.600	10.600	9.068	811,000
2024-09-09	10.800	10.940	10.620	10.620	9.085	1,368,100
2024-09-05	10.860	10.920	10.780	10.800	9.239	736,000
2024-09-04	11.000	11.000	10.780	10.820	9.256	1,380,202
2024-09-03	11.020	11.100	10.980	10.980	9.393	1,086,000
2024-09-02	11.340	11.340	11.000	11.040	9.444	2,899,200
2024-08-30	11.480	11.560	11.260	11.400	9.752	2,312,200
2024-08-29	11.520	11.680	11.480	11.560	9.889	1,176,000
2024-08-28	11.680	11.700	11.560	11.580	9.906	442,000
2024-08-27	11.600	11.680	11.440	11.640	9.957	381,000
2024-08-26	11.380	11.640	11.380	11.560	9.889	571,000
2024-08-23	11.400	11.500	11.300	11.360	9.718	908,000
2024-08-22	11.460	11.520	11.360	11.440	9.786	224,000
2024-08-21	11.560	11.560	11.400	11.460	9.803	239,340
2024-08-20	11.400	11.600	11.400	11.480	9.820	252,000
2024-08-19	11.400	11.560	11.400	11.500	9.838	393,000
2024-08-16	11.280	11.380	11.280	11.300	9.666	547,000
2024-08-15	11.320	11.380	11.200	11.280	9.649	644,000
2024-08-14	11.400	11.400	11.300	11.320	9.684	261,000
2024-08-13	11.320	11.420	11.320	11.360	9.718	225,800
2024-08-12	11.480	11.480	11.360	11.400	9.752	307,891
2024-08-09	11.360	11.560	11.360	11.420	9.769	329,000
2024-08-08	11.280	11.460	11.240	11.320	9.684	322,444

← NewerPage 9 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.