Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.340	0.370	0.335	0.340	0.340	6,657,600
2025-07-31	0.335	0.340	0.335	0.340	0.340	3,650,000
2025-07-30	0.340	0.345	0.335	0.340	0.340	1,756,000
2025-07-29	0.345	0.350	0.340	0.345	0.345	6,958,911
2025-07-28	0.340	0.345	0.340	0.345	0.345	5,054,200
2025-07-25	0.335	0.345	0.335	0.340	0.340	3,982,600
2025-07-24	0.335	0.340	0.335	0.340	0.340	1,306,400
2025-07-23	0.340	0.340	0.330	0.340	0.340	5,734,000
2025-07-22	0.335	0.345	0.330	0.340	0.340	1,765,300
2025-07-21	0.335	0.340	0.330	0.340	0.340	1,404,500
2025-07-18	0.335	0.335	0.330	0.335	0.335	140,000
2025-07-17	0.325	0.335	0.325	0.335	0.335	689,200
2025-07-16	0.330	0.335	0.325	0.330	0.330	714,400
2025-07-15	0.345	0.345	0.325	0.335	0.335	9,308,800
2025-07-14	0.340	0.345	0.335	0.345	0.345	4,238,100
2025-07-11	0.335	0.345	0.330	0.345	0.345	11,423,600
2025-07-10	0.320	0.335	0.315	0.335	0.335	10,097,100
2025-07-09	0.335	0.340	0.320	0.320	0.320	3,640,000
2025-07-08	0.320	0.335	0.320	0.330	0.330	8,494,200
2025-07-07	0.310	0.320	0.310	0.320	0.320	1,131,600
2025-07-04	0.320	0.320	0.310	0.320	0.320	480,000
2025-07-03	0.315	0.325	0.305	0.320	0.320	1,743,600
2025-07-02	0.310	0.315	0.305	0.315	0.315	1,335,900
2025-06-30	0.315	0.315	0.305	0.310	0.310	363,400
2025-06-27	0.310	0.320	0.305	0.320	0.320	2,542,000
2025-06-26	0.300	0.350	0.295	0.310	0.310	10,101,800
2025-06-25	0.295	0.300	0.295	0.300	0.300	812,000
2025-06-24	0.295	0.295	0.295	0.295	0.295	192,700
2025-06-23	0.290	0.295	0.290	0.290	0.290	122,000
2025-06-20	0.300	0.300	0.300	0.300	0.300	240,500
2025-06-19	0.295	0.295	0.290	0.295	0.295	766,000
2025-06-18	0.295	0.300	0.295	0.295	0.295	666,000
2025-06-17	0.300	0.300	0.295	0.295	0.295	2,311,600
2025-06-16	0.295	0.310	0.295	0.310	0.310	982,500
2025-06-13	0.295	0.305	0.295	0.305	0.305	1,754,400
2025-06-12	0.300	0.300	0.295	0.300	0.300	1,141,200
2025-06-11	0.300	0.300	0.300	0.300	0.300	860,800
2025-06-10	0.300	0.300	0.295	0.295	0.295	764,800
2025-06-09	0.300	0.300	0.300	0.300	0.300	715,600
2025-06-06	0.300	0.300	0.300	0.300	0.300	36,800
2025-06-05	0.295	0.300	0.295	0.300	0.300	223,600
2025-06-04	0.295	0.305	0.295	0.305	0.305	686,400
2025-06-03	0.300	0.300	0.295	0.295	0.295	133,200
2025-06-02	0.300	0.305	0.300	0.300	0.300	1,035,600
2025-05-30	0.295	0.300	0.295	0.300	0.300	1,356,400
2025-05-29	0.295	0.300	0.295	0.300	0.300	2,332,660
2025-05-28	0.285	0.300	0.285	0.300	0.300	135,800
2025-05-27	0.285	0.285	0.285	0.285	0.285	13,200
2025-05-26	0.285	0.295	0.285	0.295	0.295	55,800
2025-05-23	0.290	0.295	0.290	0.290	0.290	80,600
2025-05-22	0.290	0.295	0.290	0.290	0.290	175,000
2025-05-21	0.285	0.300	0.280	0.290	0.290	2,229,100
2025-05-20	0.295	0.300	0.295	0.300	0.300	238,200
2025-05-19	0.290	0.300	0.290	0.295	0.295	262,000
2025-05-16	0.295	0.295	0.295	0.295	0.295	0
2025-05-15	0.295	0.295	0.295	0.295	0.295	0
2025-05-14	0.295	0.295	0.295	0.295	0.295	1,428,700
2025-05-13	0.295	0.300	0.295	0.295	0.295	420,000
2025-05-12	0.295	0.300	0.295	0.295	0.295	465,000
2025-05-09	0.295	0.295	0.295	0.295	0.295	110,200

← NewerPage 6 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-22	0.0210 HKD
2023-05-24	0.0300 HKD
2022-05-25	0.0240 HKD
2021-05-26	0.0240 HKD
2020-05-25	0.0230 HKD
2019-05-27	0.0230 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.