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
2024-01-25	0.910	0.924	0.895	0.924	0.924	3,392,829
2024-01-24	0.849	0.912	0.848	0.896	0.896	3,234,077
2024-01-23	0.811	0.848	0.806	0.844	0.844	854,140
2024-01-22	0.819	0.821	0.805	0.810	0.810	277,061
2024-01-19	0.825	0.825	0.818	0.821	0.821	93,690
2024-01-18	0.826	0.828	0.813	0.825	0.825	310,160
2024-01-17	0.836	0.836	0.821	0.826	0.826	281,862
2024-01-16	0.838	0.839	0.829	0.836	0.836	287,000
2024-01-15	0.828	0.833	0.828	0.830	0.830	97,400
2024-01-12	0.816	0.836	0.815	0.832	0.832	376,093
2024-01-11	0.811	0.823	0.811	0.823	0.823	188,348
2024-01-10	0.811	0.820	0.811	0.813	0.813	257,800
2024-01-09	0.801	0.816	0.801	0.811	0.811	244,864
2024-01-08	0.806	0.806	0.798	0.800	0.800	151,414
2024-01-05	0.809	0.812	0.803	0.807	0.807	322,319
2024-01-04	0.820	0.822	0.810	0.812	0.812	228,061
2024-01-03	0.822	0.825	0.815	0.818	0.818	186,240
2024-01-02	0.816	0.826	0.816	0.820	0.820	250,462
2023-12-29	0.814	0.817	0.808	0.812	0.812	188,949
2023-12-28	0.798	0.810	0.798	0.809	0.809	187,660
2023-12-27	0.792	0.798	0.786	0.797	0.797	77,040
2023-12-26	0.791	0.798	0.784	0.792	0.792	92,200
2023-12-25	0.791	0.802	0.788	0.795	0.795	80,655
2023-12-22	0.793	0.800	0.792	0.799	0.799	198,900
2023-12-21	0.788	0.795	0.776	0.793	0.793	158,514
2023-12-20	0.790	0.795	0.779	0.780	0.780	307,300
2023-12-19	0.788	0.795	0.778	0.784	0.784	138,900
2023-12-18	0.791	0.795	0.783	0.788	0.788	163,102
2023-12-15	0.799	0.811	0.789	0.791	0.791	697,270
2023-12-14	0.792	0.800	0.789	0.797	0.797	167,700
2023-12-13	0.805	0.805	0.788	0.792	0.792	447,960
2023-12-12	0.812	0.812	0.803	0.807	0.807	201,410
2023-12-11	0.819	0.819	0.801	0.809	0.809	465,967
2023-12-08	0.831	0.831	0.821	0.824	0.824	325,500
2023-12-07	0.832	0.840	0.828	0.832	0.832	377,500
2023-12-06	0.834	0.844	0.834	0.841	0.841	145,200
2023-12-05	0.836	0.846	0.832	0.834	0.834	163,827
2023-12-04	0.846	0.847	0.837	0.840	0.840	142,866
2023-12-01	0.840	0.849	0.830	0.848	0.848	301,130
2023-11-30	0.848	0.851	0.841	0.842	0.842	491,142
2023-11-29	0.843	0.855	0.842	0.847	0.847	260,256
2023-11-28	0.850	0.853	0.842	0.842	0.842	515,950
2023-11-27	0.864	0.864	0.842	0.854	0.854	434,651
2023-11-24	0.868	0.868	0.854	0.865	0.865	212,264
2023-11-23	0.858	0.865	0.858	0.862	0.862	182,762
2023-11-22	0.870	0.878	0.856	0.864	0.864	307,030
2023-11-21	0.859	0.873	0.859	0.870	0.870	284,807
2023-11-20	0.847	0.856	0.847	0.855	0.855	109,908
2023-11-17	0.848	0.856	0.848	0.856	0.856	99,814
2023-11-16	0.853	0.853	0.849	0.852	0.852	124,600
2023-11-15	0.849	0.855	0.847	0.853	0.853	353,824
2023-11-14	0.846	0.850	0.840	0.849	0.849	313,714
2023-11-13	0.844	0.844	0.836	0.844	0.844	305,805
2023-11-10	0.856	0.857	0.830	0.844	0.844	470,443
2023-11-09	0.886	0.888	0.848	0.856	0.856	604,431
2023-11-08	0.885	0.891	0.885	0.888	0.888	88,962
2023-11-07	0.890	0.893	0.881	0.892	0.892	119,557
2023-11-06	0.874	0.890	0.874	0.890	0.890	283,474
2023-11-03	0.874	0.878	0.868	0.876	0.876	69,824
2023-11-02	0.870	0.874	0.861	0.872	0.872	176,100

← NewerPage 12 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.