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
2024-07-29	0.832	0.832	0.823	0.829	0.829	261,893
2024-07-26	0.830	0.831	0.828	0.828	0.828	150,041
2024-07-25	0.826	0.829	0.823	0.828	0.828	181,298
2024-07-24	0.828	0.833	0.821	0.821	0.821	476,620
2024-07-23	0.827	0.836	0.826	0.828	0.828	891,591
2024-07-22	0.825	0.827	0.821	0.821	0.821	166,689
2024-07-19	0.828	0.828	0.820	0.823	0.823	195,510
2024-07-18	0.821	0.830	0.821	0.825	0.825	118,731
2024-07-17	0.826	0.829	0.820	0.828	0.828	224,660
2024-07-16	0.818	0.823	0.817	0.822	0.822	153,165
2024-07-15	0.815	0.826	0.808	0.821	0.821	280,183
2024-07-12	0.827	0.830	0.815	0.820	0.820	437,730
2024-07-11	0.836	0.836	0.818	0.827	0.827	382,722
2024-07-10	0.913	0.913	0.902	0.904	0.904	810,700
2024-07-09	0.900	0.919	0.895	0.918	0.918	1,213,233
2024-07-08	0.896	0.900	0.894	0.897	0.897	452,597
2024-07-05	0.890	0.890	0.890	0.890	0.890	0
2024-07-04	0.891	0.896	0.887	0.890	0.890	52,210
2024-07-03	0.890	0.895	0.887	0.891	0.891	171,970
2024-07-02	0.888	0.894	0.888	0.889	0.889	140,815
2024-07-01	0.888	0.894	0.879	0.894	0.894	247,367
2024-06-28	0.886	0.894	0.886	0.888	0.888	229,400
2024-06-27	0.891	0.891	0.880	0.887	0.887	171,755
2024-06-26	0.878	0.889	0.878	0.881	0.881	203,862
2024-06-25	0.872	0.880	0.869	0.876	0.876	194,305
2024-06-24	0.881	0.894	0.865	0.880	0.880	133,777
2024-06-21	0.893	0.895	0.875	0.880	0.880	370,787
2024-06-20	0.900	0.900	0.888	0.888	0.888	237,900
2024-06-19	0.903	0.903	0.896	0.901	0.901	118,232
2024-06-18	0.904	0.908	0.893	0.900	0.900	140,141
2024-06-17	0.895	0.905	0.892	0.896	0.896	97,265
2024-06-14	0.897	0.903	0.887	0.901	0.901	152,145
2024-06-13	0.900	0.903	0.891	0.897	0.897	120,302
2024-06-12	0.908	0.910	0.890	0.900	0.900	471,283
2024-06-11	0.899	0.902	0.881	0.901	0.901	431,200
2024-06-07	0.882	0.896	0.882	0.889	0.889	227,649
2024-06-06	0.903	0.903	0.862	0.872	0.872	675,846
2024-06-05	0.907	0.910	0.901	0.903	0.903	164,733
2024-06-04	0.909	0.909	0.899	0.907	0.907	411,243
2024-06-03	0.936	0.936	0.902	0.908	0.908	868,328
2024-05-31	0.922	0.943	0.920	0.943	0.943	412,485
2024-05-30	0.926	0.934	0.920	0.923	0.923	182,590
2024-05-29	0.924	0.936	0.923	0.926	0.926	112,057
2024-05-28	0.935	0.943	0.930	0.930	0.930	449,742
2024-05-27	0.921	0.926	0.920	0.925	0.925	158,565
2024-05-24	0.922	0.929	0.920	0.922	0.922	220,338
2024-05-23	0.937	0.941	0.922	0.923	0.923	355,151
2024-05-22	0.940	0.943	0.938	0.940	0.940	185,653
2024-05-21	0.939	0.942	0.937	0.940	0.940	312,650
2024-05-20	0.946	0.946	0.934	0.939	0.939	527,544
2024-05-17	0.935	0.946	0.934	0.945	0.945	1,426,893
2024-05-16	0.926	0.940	0.923	0.934	0.934	658,044
2024-05-15	0.925	0.926	0.919	0.925	0.925	290,795
2024-05-14	0.928	0.928	0.920	0.924	0.924	181,744
2024-05-13	0.920	0.926	0.918	0.924	0.924	376,141
2024-05-10	0.915	0.923	0.911	0.918	0.918	407,200
2024-05-09	0.916	0.921	0.914	0.915	0.915	321,244
2024-05-08	0.924	0.928	0.913	0.917	0.917	342,807
2024-05-07	0.930	0.930	0.922	0.927	0.927	278,884
2024-05-06	0.928	0.933	0.920	0.929	0.929	447,180

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.