Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.290	0.295	0.280	0.295	0.295	1,890,200
2025-05-07	0.290	0.300	0.290	0.295	0.295	186,000
2025-05-06	0.295	0.295	0.295	0.295	0.295	168,000
2025-05-02	0.295	0.300	0.290	0.295	0.295	114,000
2025-04-30	0.290	0.290	0.290	0.290	0.290	454,000
2025-04-29	0.295	0.300	0.290	0.295	0.295	2,285,600
2025-04-28	0.295	0.305	0.295	0.295	0.295	2,768,000
2025-04-25	0.300	0.305	0.300	0.300	0.300	2,580,900
2025-04-24	0.300	0.300	0.295	0.295	0.295	319,200
2025-04-23	0.295	0.300	0.295	0.300	0.300	2,655,900
2025-04-22	0.280	0.290	0.270	0.290	0.290	3,791,200
2025-04-17	0.285	0.295	0.285	0.295	0.295	1,423,800
2025-04-16	0.275	0.285	0.275	0.280	0.280	441,000
2025-04-15	0.275	0.280	0.275	0.280	0.280	577,400
2025-04-14	0.285	0.285	0.280	0.285	0.285	3,391,200
2025-04-11	0.280	0.280	0.270	0.280	0.280	1,432,000
2025-04-10	0.270	0.285	0.265	0.285	0.285	2,176,000
2025-04-09	0.270	0.275	0.265	0.275	0.275	2,629,200
2025-04-08	0.265	0.270	0.265	0.270	0.270	2,190,000
2025-04-07	0.280	0.290	0.265	0.265	0.265	7,397,898
2025-04-03	0.295	0.300	0.295	0.295	0.295	875,200
2025-04-02	0.295	0.300	0.295	0.295	0.295	520,134
2025-04-01	0.300	0.300	0.290	0.295	0.295	2,006,400
2025-03-31	0.295	0.300	0.295	0.300	0.300	1,351,000
2025-03-28	0.300	0.300	0.295	0.300	0.300	664,000
2025-03-27	0.300	0.300	0.300	0.300	0.300	1,308,200
2025-03-26	0.305	0.305	0.300	0.300	0.300	8,634,600
2025-03-25	0.305	0.310	0.300	0.305	0.305	1,509,300
2025-03-24	0.315	0.320	0.300	0.310	0.310	4,717,866
2025-03-21	0.330	0.330	0.315	0.325	0.325	4,988,400
2025-03-20	0.330	0.330	0.330	0.330	0.330	4,373,200
2025-03-19	0.335	0.335	0.325	0.330	0.330	2,123,100
2025-03-18	0.330	0.335	0.330	0.330	0.330	2,356,000
2025-03-17	0.330	0.335	0.325	0.330	0.330	5,902,300
2025-03-14	0.325	0.330	0.325	0.330	0.330	2,418,314
2025-03-13	0.330	0.330	0.320	0.325	0.325	4,981,600
2025-03-12	0.325	0.330	0.325	0.330	0.330	1,419,200
2025-03-11	0.365	0.365	0.325	0.330	0.330	791,700
2025-03-10	0.330	0.335	0.320	0.330	0.330	3,984,000
2025-03-07	0.330	0.330	0.320	0.330	0.330	4,086,008
2025-03-06	0.350	0.350	0.325	0.330	0.330	3,892,600
2025-03-05	0.330	0.335	0.325	0.330	0.330	759,700
2025-03-04	0.335	0.340	0.330	0.340	0.340	1,450,000
2025-03-03	0.340	0.340	0.330	0.330	0.330	3,174,482
2025-02-28	0.340	0.340	0.335	0.335	0.335	2,206,100
2025-02-27	0.345	0.355	0.340	0.340	0.340	5,178,800
2025-02-26	0.340	0.345	0.335	0.340	0.340	2,054,600
2025-02-25	0.340	0.340	0.330	0.340	0.340	2,612,686
2025-02-24	0.350	0.350	0.335	0.340	0.340	6,275,200
2025-02-21	0.340	0.365	0.335	0.350	0.350	9,776,100
2025-02-20	0.335	0.335	0.330	0.335	0.335	274,400
2025-02-19	0.330	0.340	0.330	0.340	0.340	1,766,200
2025-02-18	0.345	0.345	0.330	0.330	0.330	1,419,800
2025-02-17	0.335	0.340	0.330	0.340	0.340	841,600
2025-02-14	0.335	0.345	0.330	0.335	0.335	1,987,800
2025-02-13	0.350	0.350	0.335	0.335	0.335	1,357,400
2025-02-12	0.345	0.360	0.335	0.350	0.350	2,262,135
2025-02-11	0.340	0.345	0.330	0.345	0.345	34,000
2025-02-10	0.335	0.340	0.325	0.340	0.340	501,222
2025-02-07	0.330	0.340	0.320	0.335	0.335	2,812,600

← NewerPage 7 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.