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
2023-08-01	0.994	1.008	0.991	0.996	0.996	1,466,938
2023-07-31	0.977	0.999	0.977	0.999	0.999	2,512,278
2023-07-28	0.963	0.975	0.961	0.974	0.974	386,823
2023-07-27	0.963	0.974	0.961	0.967	0.967	736,650
2023-07-26	0.975	0.981	0.962	0.964	0.964	1,046,500
2023-07-25	0.963	0.977	0.959	0.975	0.975	1,356,812
2023-07-24	0.950	0.961	0.945	0.957	0.957	621,036
2023-07-21	0.938	0.953	0.938	0.951	0.951	985,007
2023-07-20	0.935	0.939	0.930	0.936	0.936	148,543
2023-07-19	0.928	0.935	0.925	0.935	0.935	206,574
2023-07-18	0.936	0.936	0.926	0.933	0.933	148,256
2023-07-17	0.937	0.937	0.925	0.932	0.932	102,362
2023-07-14	0.939	0.941	0.929	0.937	0.937	278,100
2023-07-13	0.926	0.939	0.920	0.939	0.939	443,080
2023-07-12	0.921	0.927	0.916	0.926	0.926	90,300
2023-07-11	0.927	0.927	0.911	0.921	0.921	210,822
2023-07-10	0.991	0.995	0.986	0.987	0.916	362,829
2023-07-07	0.990	0.995	0.988	0.991	0.920	324,230
2023-07-06	0.995	0.995	0.987	0.992	0.921	207,070
2023-07-05	0.984	0.994	0.984	0.991	0.920	371,565
2023-07-04	0.976	0.983	0.976	0.981	0.911	163,044
2023-07-03	0.965	0.981	0.965	0.979	0.909	368,310
2023-06-30	0.963	0.974	0.963	0.971	0.902	145,581
2023-06-29	0.972	0.975	0.959	0.962	0.893	207,060
2023-06-28	0.964	0.977	0.958	0.972	0.902	175,961
2023-06-27	0.960	0.978	0.960	0.974	0.904	281,057
2023-06-26	0.970	0.970	0.958	0.960	0.891	408,072
2023-06-21	0.968	0.978	0.968	0.974	0.904	183,072
2023-06-20	0.978	0.980	0.965	0.969	0.900	260,080
2023-06-19	0.982	0.985	0.961	0.966	0.897	688,004
2023-06-16	0.995	0.995	0.978	0.981	0.911	534,981
2023-06-15	0.993	0.994	0.987	0.994	0.923	236,738
2023-06-14	0.994	0.998	0.984	0.993	0.922	287,407
2023-06-13	0.995	1.000	0.992	0.995	0.924	140,633
2023-06-12	1.005	1.007	0.995	0.995	0.924	306,100
2023-06-09	0.994	1.006	0.987	1.005	0.933	678,806
2023-06-08	0.987	0.992	0.976	0.990	0.919	445,254
2023-06-07	0.975	0.987	0.975	0.979	0.909	209,261
2023-06-06	0.978	0.988	0.973	0.978	0.908	169,056
2023-06-05	0.988	0.991	0.968	0.982	0.912	246,415
2023-06-02	0.966	0.988	0.966	0.987	0.916	363,458
2023-06-01	0.953	0.973	0.953	0.967	0.898	344,796
2023-05-31	0.988	0.997	0.950	0.954	0.886	1,560,770
2023-05-30	1.000	1.007	0.980	0.997	0.926	498,000
2023-05-29	1.014	1.014	0.998	1.001	0.929	344,420
2023-05-26	0.995	1.015	0.993	1.014	0.941	840,138
2023-05-25	0.991	0.996	0.983	0.994	0.923	739,036
2023-05-24	1.000	1.004	0.993	0.993	0.922	281,200
2023-05-23	1.003	1.007	0.996	1.005	0.933	340,150
2023-05-22	1.000	1.003	0.995	1.000	0.928	472,296
2023-05-19	1.006	1.006	0.999	1.000	0.928	415,106
2023-05-18	1.009	1.011	1.005	1.006	0.934	188,332
2023-05-17	1.004	1.013	1.000	1.008	0.936	321,604
2023-05-16	1.002	1.018	1.002	1.006	0.934	440,615
2023-05-15	1.011	1.016	0.995	1.005	0.933	885,182
2023-05-12	1.017	1.024	1.013	1.013	0.941	340,772
2023-05-11	1.015	1.021	1.012	1.014	0.941	498,800
2023-05-10	1.020	1.031	1.013	1.019	0.946	597,739
2023-05-09	1.023	1.032	1.018	1.023	0.950	677,109
2023-05-08	1.021	1.026	1.010	1.022	0.949	809,173

← NewerPage 14 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.