Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.500 | 8.550 | 8.490 | 8.540 | 7.742 | 19,548,518 |
| 2021-11-08 | 8.480 | 8.530 | 8.460 | 8.490 | 7.696 | 24,353,008 |
| 2021-11-05 | 8.510 | 8.540 | 8.490 | 8.530 | 7.733 | 22,913,355 |
| 2021-11-04 | 8.530 | 8.540 | 8.500 | 8.510 | 7.714 | 26,148,859 |
| 2021-11-03 | 8.590 | 8.590 | 8.510 | 8.530 | 7.733 | 29,785,185 |
| 2021-11-02 | 8.710 | 8.750 | 8.500 | 8.540 | 7.742 | 70,034,623 |
| 2021-11-01 | 8.690 | 8.780 | 8.600 | 8.720 | 7.905 | 64,940,974 |
| 2021-10-29 | 8.960 | 9.000 | 8.930 | 8.940 | 8.104 | 35,990,731 |
| 2021-10-28 | 8.990 | 9.010 | 8.950 | 8.960 | 8.122 | 28,165,181 |
| 2021-10-27 | 9.010 | 9.020 | 8.960 | 8.990 | 8.150 | 34,197,280 |
| 2021-10-26 | 9.060 | 9.090 | 9.010 | 9.030 | 8.186 | 30,751,828 |
| 2021-10-25 | 9.030 | 9.060 | 9.020 | 9.030 | 8.186 | 26,585,515 |
| 2021-10-22 | 9.070 | 9.130 | 9.020 | 9.070 | 8.222 | 38,669,415 |
| 2021-10-21 | 9.050 | 9.090 | 9.010 | 9.040 | 8.195 | 44,074,576 |
| 2021-10-20 | 9.030 | 9.060 | 8.990 | 9.020 | 8.177 | 27,482,428 |
| 2021-10-19 | 9.030 | 9.070 | 9.010 | 9.010 | 8.168 | 28,636,166 |
| 2021-10-18 | 9.060 | 9.100 | 8.980 | 9.020 | 8.177 | 25,964,695 |
| 2021-10-15 | 9.050 | 9.110 | 9.020 | 9.070 | 8.222 | 27,525,449 |
| 2021-10-14 | 9.070 | 9.090 | 9.020 | 9.040 | 8.195 | 22,584,606 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.3200 CNY |
| 2022-07-21 | 0.4100 CNY |
| 2021-07-21 | 0.4800 CNY |
| 2020-07-23 | 0.6000 CNY |
| 2019-06-11 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.