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
2023-11-01	0.880	0.880	0.873	0.875	0.875	223,142
2023-10-31	0.893	0.895	0.880	0.883	0.883	156,670
2023-10-30	0.878	0.895	0.875	0.885	0.885	158,841
2023-10-27	0.864	0.884	0.851	0.878	0.878	197,524
2023-10-26	0.867	0.867	0.852	0.864	0.864	55,162
2023-10-25	0.858	0.863	0.849	0.860	0.860	120,129
2023-10-24	0.839	0.854	0.839	0.849	0.849	167,916
2023-10-23	0.831	0.842	0.831	0.835	0.835	164,319
2023-10-20	0.840	0.847	0.836	0.840	0.840	90,100
2023-10-19	0.838	0.849	0.830	0.840	0.840	215,614
2023-10-18	0.856	0.861	0.840	0.850	0.850	198,100
2023-10-17	0.855	0.861	0.854	0.861	0.861	107,933
2023-10-16	0.885	0.887	0.854	0.854	0.854	424,473
2023-10-13	0.882	0.889	0.881	0.887	0.887	40,010
2023-10-12	0.875	0.888	0.875	0.887	0.887	138,340
2023-10-11	0.869	0.884	0.869	0.877	0.877	133,525
2023-10-10	0.887	0.887	0.868	0.873	0.873	270,982
2023-10-09	0.890	0.900	0.873	0.877	0.877	219,127
2023-09-28	0.895	0.898	0.890	0.890	0.890	104,600
2023-09-27	0.898	0.898	0.886	0.891	0.891	194,900
2023-09-26	0.889	0.894	0.886	0.891	0.891	137,773
2023-09-25	0.899	0.899	0.888	0.891	0.891	75,983
2023-09-22	0.888	0.898	0.888	0.895	0.895	176,711
2023-09-21	0.897	0.905	0.888	0.892	0.892	158,406
2023-09-20	0.901	0.901	0.892	0.894	0.894	42,600
2023-09-19	0.903	0.903	0.888	0.902	0.902	264,831
2023-09-18	0.906	0.914	0.902	0.904	0.904	111,620
2023-09-15	0.915	0.915	0.906	0.912	0.912	132,090
2023-09-14	0.909	0.917	0.909	0.915	0.915	157,283
2023-09-13	0.909	0.910	0.898	0.909	0.909	179,884
2023-09-12	0.912	0.918	0.907	0.910	0.910	178,084
2023-09-11	0.907	0.914	0.898	0.912	0.912	144,501
2023-09-08	0.905	0.909	0.897	0.909	0.909	184,638
2023-09-07	0.908	0.918	0.904	0.908	0.908	202,510
2023-09-06	0.899	0.912	0.898	0.912	0.912	291,190
2023-09-05	0.910	0.914	0.896	0.903	0.903	230,477
2023-09-04	0.891	0.913	0.881	0.906	0.906	561,092
2023-09-01	0.890	0.893	0.865	0.877	0.877	949,511
2023-08-31	0.931	0.938	0.880	0.880	0.880	1,869,584
2023-08-30	0.945	0.953	0.930	0.931	0.931	509,320
2023-08-29	0.928	0.949	0.925	0.944	0.944	477,286
2023-08-28	0.960	0.967	0.928	0.930	0.930	861,362
2023-08-25	0.933	0.941	0.918	0.921	0.921	672,601
2023-08-24	0.943	0.945	0.932	0.933	0.933	500,000
2023-08-23	0.951	0.951	0.940	0.940	0.940	434,301
2023-08-22	0.956	0.956	0.947	0.952	0.952	513,334
2023-08-21	0.969	0.969	0.938	0.949	0.949	646,100
2023-08-18	0.972	0.979	0.969	0.969	0.969	182,200
2023-08-17	0.973	0.979	0.970	0.977	0.977	300,251
2023-08-16	0.963	0.984	0.963	0.981	0.981	624,341
2023-08-15	0.971	0.973	0.962	0.965	0.965	511,907
2023-08-14	0.984	0.984	0.970	0.973	0.973	673,578
2023-08-11	0.984	0.990	0.980	0.981	0.981	329,932
2023-08-10	0.981	0.989	0.981	0.984	0.984	254,200
2023-08-09	0.978	0.985	0.978	0.981	0.981	263,822
2023-08-08	0.979	0.987	0.977	0.978	0.978	545,757
2023-08-07	1.007	1.007	0.981	0.983	0.983	1,087,643
2023-08-04	1.007	1.015	1.002	1.007	1.007	464,462
2023-08-03	1.001	1.009	0.993	1.007	1.007	637,575
2023-08-02	0.993	1.014	0.991	1.003	1.003	1,400,381

← NewerPage 13 of 21 · 1,212 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.