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
2024-04-30	0.930	0.930	0.915	0.928	0.928	919,583
2024-04-29	0.919	0.945	0.919	0.940	0.940	1,048,255
2024-04-26	0.914	0.926	0.908	0.921	0.921	472,002
2024-04-25	0.898	0.914	0.895	0.912	0.912	291,600
2024-04-24	0.893	0.902	0.890	0.902	0.902	220,725
2024-04-23	0.907	0.907	0.887	0.896	0.896	621,462
2024-04-22	0.915	0.916	0.907	0.907	0.907	545,400
2024-04-19	0.912	0.919	0.912	0.915	0.915	283,830
2024-04-18	0.924	0.925	0.913	0.916	0.916	431,694
2024-04-17	0.912	0.920	0.912	0.918	0.918	536,469
2024-04-16	0.925	0.930	0.913	0.913	0.913	775,726
2024-04-15	0.928	0.933	0.922	0.927	0.927	413,027
2024-04-12	0.930	0.932	0.922	0.924	0.924	289,300
2024-04-11	0.912	0.927	0.910	0.925	0.925	228,637
2024-04-10	0.918	0.925	0.916	0.919	0.919	111,100
2024-04-09	0.923	0.923	0.917	0.918	0.918	99,043
2024-04-08	0.924	0.926	0.915	0.917	0.917	182,453
2024-04-03	0.928	0.928	0.920	0.926	0.926	153,702
2024-04-02	0.921	0.928	0.919	0.927	0.927	159,397
2024-04-01	0.910	0.922	0.910	0.921	0.921	157,090
2024-03-29	0.922	0.923	0.910	0.910	0.910	246,900
2024-03-28	0.921	0.928	0.921	0.923	0.923	263,410
2024-03-27	0.928	0.928	0.920	0.923	0.923	240,848
2024-03-26	0.922	0.928	0.922	0.928	0.928	247,913
2024-03-25	0.923	0.930	0.921	0.928	0.928	449,417
2024-03-22	0.933	0.933	0.919	0.922	0.922	618,338
2024-03-21	0.933	0.940	0.932	0.933	0.933	201,737
2024-03-20	0.943	0.943	0.933	0.938	0.938	287,500
2024-03-19	0.939	0.945	0.939	0.940	0.940	161,231
2024-03-18	0.933	0.941	0.932	0.941	0.941	303,644
2024-03-15	0.935	0.939	0.930	0.938	0.938	337,500
2024-03-14	0.931	0.941	0.930	0.935	0.935	298,376
2024-03-13	0.948	0.956	0.925	0.937	0.937	1,074,960
2024-03-12	0.940	0.951	0.931	0.950	0.950	1,103,850
2024-03-11	0.934	0.941	0.933	0.941	0.941	435,200
2024-03-08	0.938	0.943	0.933	0.937	0.937	555,770
2024-03-07	0.942	0.950	0.935	0.937	0.937	835,757
2024-03-06	0.948	0.948	0.937	0.944	0.944	904,895
2024-03-05	0.949	0.960	0.945	0.951	0.951	1,029,922
2024-03-04	0.955	0.955	0.936	0.941	0.941	987,556
2024-03-01	0.950	0.957	0.945	0.953	0.953	546,223
2024-02-29	0.942	0.952	0.941	0.952	0.952	1,349,675
2024-02-28	0.955	0.965	0.942	0.943	0.943	934,900
2024-02-27	0.948	0.956	0.946	0.956	0.956	586,523
2024-02-26	0.964	0.964	0.943	0.950	0.950	1,325,995
2024-02-23	0.974	0.974	0.959	0.964	0.964	1,032,712
2024-02-22	0.961	0.974	0.958	0.969	0.969	601,451
2024-02-21	0.970	0.975	0.958	0.964	0.964	1,405,211
2024-02-20	0.944	0.973	0.933	0.970	0.970	2,759,375
2024-02-19	0.938	0.945	0.928	0.937	0.937	856,837
2024-02-08	0.914	0.939	0.914	0.938	0.938	1,397,172
2024-02-07	0.923	0.928	0.907	0.915	0.915	1,144,660
2024-02-06	0.891	0.928	0.880	0.921	0.921	1,518,311
2024-02-05	0.932	0.932	0.879	0.901	0.901	2,163,021
2024-02-02	0.910	0.943	0.910	0.934	0.934	2,292,737
2024-02-01	0.900	0.935	0.896	0.926	0.926	2,351,108
2024-01-31	0.865	0.898	0.865	0.897	0.897	1,609,193
2024-01-30	0.901	0.908	0.867	0.875	0.875	2,882,698
2024-01-29	0.960	0.979	0.928	0.932	0.932	3,577,330
2024-01-26	0.928	0.980	0.928	0.946	0.946	4,376,191

← NewerPage 11 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.