Shanghai Industrial Urban Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.330	0.340	0.320	0.335	0.335	2,812,600
2025-02-06	0.325	0.340	0.315	0.330	0.330	2,447,200
2025-02-05	0.325	0.345	0.320	0.340	0.340	210,400
2025-02-04	0.325	0.330	0.320	0.330	0.330	191,000
2025-02-03	0.330	0.335	0.320	0.335	0.335	313,200
2025-01-28	0.325	0.335	0.315	0.335	0.335	572,000
2025-01-27	0.320	0.330	0.315	0.325	0.325	778,900
2025-01-24	0.330	0.340	0.310	0.320	0.320	6,150,100
2025-01-23	0.345	0.350	0.325	0.330	0.330	1,277,000
2025-01-22	0.335	0.345	0.330	0.345	0.345	859,000
2025-01-21	0.340	0.345	0.340	0.345	0.345	222,000
2025-01-20	0.335	0.345	0.335	0.345	0.345	176,600
2025-01-17	0.335	0.345	0.335	0.345	0.345	158,400
2025-01-16	0.340	0.350	0.340	0.340	0.340	387,000
2025-01-15	0.340	0.350	0.340	0.340	0.340	128,200
2025-01-14	0.345	0.350	0.340	0.350	0.350	17,200
2025-01-13	0.340	0.350	0.335	0.350	0.350	62,000
2025-01-10	0.350	0.350	0.335	0.345	0.345	946,000
2025-01-09	0.355	0.360	0.350	0.360	0.360	765,600
2025-01-08	0.360	0.365	0.360	0.365	0.365	41,600
2025-01-07	0.365	0.365	0.355	0.365	0.365	60,000
2025-01-06	0.370	0.375	0.355	0.365	0.365	208,000
2025-01-03	0.355	0.365	0.355	0.365	0.365	6,403
2025-01-02	0.365	0.365	0.350	0.365	0.365	1,102,900
2024-12-31	0.370	0.370	0.365	0.370	0.370	400
2024-12-30	0.370	0.375	0.365	0.370	0.370	155,400
2024-12-27	0.380	0.380	0.375	0.380	0.380	1,200
2024-12-24	0.375	0.380	0.370	0.380	0.380	82,000
2024-12-23	0.380	0.380	0.370	0.380	0.380	71,200
2024-12-20	0.370	0.380	0.370	0.380	0.380	14,400
2024-12-19	0.370	0.375	0.370	0.375	0.375	302,500
2024-12-18	0.370	0.380	0.370	0.380	0.380	75,200
2024-12-17	0.375	0.385	0.375	0.385	0.385	274,002
2024-12-16	0.375	0.385	0.375	0.380	0.380	212,000
2024-12-13	0.380	0.380	0.370	0.375	0.375	156,000
2024-12-12	0.385	0.390	0.380	0.385	0.385	388,600
2024-12-11	0.380	0.385	0.370	0.385	0.385	701,537
2024-12-10	0.420	0.420	0.380	0.385	0.385	514,800
2024-12-09	0.400	0.400	0.375	0.385	0.385	464,000
2024-12-06	0.380	0.395	0.380	0.385	0.385	853,850
2024-12-05	0.390	0.390	0.375	0.385	0.385	87,000
2024-12-04	0.395	0.395	0.375	0.380	0.380	950,600
2024-12-03	0.400	0.400	0.385	0.385	0.385	633,200
2024-12-02	0.385	0.395	0.380	0.395	0.395	64,000
2024-11-29	0.385	0.395	0.375	0.390	0.390	60,000
2024-11-28	0.385	0.390	0.380	0.390	0.390	284,600
2024-11-27	0.385	0.395	0.385	0.395	0.395	144,544
2024-11-26	0.375	0.385	0.370	0.385	0.385	61,600
2024-11-25	0.380	0.390	0.375	0.390	0.390	646,000
2024-11-22	0.390	0.395	0.375	0.390	0.390	2,742,880
2024-11-21	0.400	0.405	0.395	0.405	0.405	1,293,400
2024-11-20	0.430	0.430	0.400	0.415	0.415	1,146,000
2024-11-19	0.410	0.420	0.405	0.420	0.420	306,000
2024-11-18	0.430	0.430	0.405	0.420	0.420	196,400
2024-11-15	0.440	0.445	0.410	0.425	0.425	326,400
2024-11-14	0.435	0.445	0.415	0.420	0.420	1,906,400
2024-11-13	0.415	0.435	0.410	0.430	0.430	995,400
2024-11-12	0.445	0.450	0.420	0.425	0.425	447,200
2024-11-11	0.430	0.445	0.425	0.440	0.440	278,000
2024-11-08	0.450	0.450	0.435	0.440	0.440	678,000

← NewerPage 8 of 21 · 1,229 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.