Shanghai Jinqiao Export Processing Zone Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.684	0.684	0.678	0.683	0.683	268,312
2026-10-22	0.685	0.686	0.680	0.684	0.684	545,971
2026-10-21	0.688	0.691	0.686	0.687	0.687	79,800
2026-10-20	0.689	0.691	0.685	0.689	0.689	110,917
2026-10-19	0.687	0.687	0.683	0.687	0.687	228,031
2026-10-16	0.688	0.691	0.686	0.687	0.687	198,780
2026-10-15	0.693	0.693	0.685	0.688	0.688	327,160
2026-10-14	0.692	0.696	0.692	0.694	0.694	176,339
2026-10-13	0.697	0.697	0.691	0.694	0.694	243,867
2026-10-12	0.698	0.700	0.693	0.694	0.694	228,800
2026-10-09	0.694	0.700	0.694	0.697	0.697	124,062
2026-10-08	0.698	0.703	0.697	0.699	0.699	296,607
2026-09-30	0.693	0.699	0.692	0.698	0.698	341,386
2026-09-29	0.689	0.694	0.689	0.694	0.694	227,300
2026-09-28	0.690	0.691	0.688	0.689	0.689	283,753
2026-09-24	0.688	0.692	0.686	0.688	0.688	89,700
2026-09-23	0.688	0.693	0.688	0.689	0.689	167,500
2026-09-22	0.690	0.692	0.687	0.690	0.690	127,450
2026-09-21	0.691	0.692	0.689	0.692	0.692	385,300
2026-09-18	0.686	0.695	0.684	0.686	0.686	567,062
2026-09-17	0.686	0.686	0.684	0.686	0.686	35,400
2026-09-16	0.684	0.688	0.684	0.686	0.686	149,700
2026-09-15	0.686	0.687	0.683	0.683	0.683	196,287
2026-09-14	0.683	0.689	0.683	0.686	0.686	59,380
2026-09-11	0.688	0.688	0.684	0.684	0.684	103,771
2026-09-10	0.685	0.691	0.685	0.688	0.688	188,100
2026-09-09	0.691	0.691	0.685	0.686	0.686	125,400
2026-09-08	0.687	0.691	0.687	0.688	0.688	120,719
2026-09-07	0.688	0.689	0.683	0.689	0.689	159,700
2026-09-04	0.685	0.688	0.684	0.687	0.687	284,440
2026-09-03	0.686	0.688	0.682	0.686	0.686	292,378
2026-09-02	0.685	0.686	0.680	0.683	0.683	297,750
2026-09-01	0.683	0.686	0.681	0.682	0.682	941,159
2026-08-31	0.695	0.699	0.677	0.677	0.677	3,689,100
2026-08-28	0.691	0.698	0.691	0.696	0.696	563,700
2026-08-27	0.694	0.697	0.691	0.696	0.696	454,866
2026-08-26	0.698	0.700	0.693	0.698	0.698	293,431
2026-08-25	0.696	0.700	0.691	0.698	0.698	233,400
2026-08-24	0.698	0.699	0.695	0.697	0.697	312,900
2026-08-21	0.698	0.701	0.698	0.699	0.699	130,819
2026-08-20	0.698	0.702	0.696	0.699	0.699	251,982
2026-08-19	0.708	0.708	0.685	0.696	0.696	1,183,000
2026-08-18	0.715	0.715	0.706	0.708	0.708	574,372
2026-08-17	0.716	0.716	0.710	0.714	0.714	353,711
2026-08-14	0.720	0.720	0.710	0.718	0.718	708,789
2026-08-13	0.728	0.729	0.724	0.725	0.725	128,510
2026-08-12	0.723	0.728	0.722	0.728	0.728	243,190
2026-08-11	0.723	0.723	0.721	0.721	0.721	160,230
2026-08-10	0.721	0.724	0.720	0.723	0.723	465,735
2026-08-07	0.723	0.723	0.720	0.722	0.722	112,967
2026-08-06	0.722	0.723	0.720	0.721	0.721	338,778
2026-08-05	0.726	0.726	0.722	0.724	0.724	322,097
2026-08-04	0.727	0.730	0.726	0.726	0.726	171,400
2026-08-03	0.727	0.730	0.724	0.728	0.728	423,086
2026-07-31	0.729	0.730	0.725	0.727	0.727	284,950
2026-07-30	0.725	0.728	0.724	0.727	0.727	374,600
2026-07-29	0.718	0.727	0.718	0.726	0.726	904,374
2026-07-28	0.715	0.717	0.710	0.716	0.716	184,094
2026-07-27	0.712	0.714	0.709	0.714	0.714	139,579

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.0707 CNY
2022-07-19	0.0745 CNY
2021-07-14	0.0470 CNY
2020-07-09	0.0435 CNY
2019-07-24	0.0437 CNY

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