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
2023-05-05	1.018	1.033	1.015	1.024	0.951	2,484,575
2023-05-04	0.991	1.026	0.990	1.020	0.947	3,860,823
2023-04-28	0.974	0.979	0.965	0.973	0.903	723,870
2023-04-27	0.976	0.978	0.973	0.973	0.903	145,890
2023-04-26	0.965	0.978	0.956	0.978	0.908	318,800
2023-04-25	0.966	0.971	0.953	0.965	0.896	409,849
2023-04-24	0.970	0.975	0.962	0.967	0.898	228,502
2023-04-21	0.979	0.981	0.968	0.968	0.899	377,600
2023-04-20	0.974	0.978	0.966	0.978	0.908	388,454
2023-04-19	0.980	0.980	0.973	0.973	0.903	352,787
2023-04-18	0.980	0.982	0.978	0.980	0.910	290,444
2023-04-17	0.976	0.980	0.974	0.980	0.910	513,191
2023-04-14	0.969	0.978	0.969	0.978	0.908	853,528
2023-04-13	0.969	0.971	0.966	0.967	0.898	233,231
2023-04-12	0.967	0.971	0.966	0.970	0.901	451,948
2023-04-11	0.957	0.966	0.957	0.966	0.897	356,641
2023-04-10	0.966	0.967	0.958	0.962	0.893	202,131
2023-04-07	0.955	0.964	0.953	0.964	0.895	424,005
2023-04-06	0.962	0.962	0.952	0.955	0.887	209,131
2023-04-04	0.957	0.961	0.954	0.958	0.889	199,701
2023-04-03	0.952	0.963	0.949	0.961	0.892	321,407
2023-03-31	0.949	0.953	0.946	0.953	0.885	201,269
2023-03-30	0.948	0.954	0.939	0.952	0.884	433,450
2023-03-29	0.955	0.959	0.946	0.948	0.880	254,100
2023-03-28	0.966	0.966	0.952	0.953	0.885	340,995
2023-03-27	0.971	0.971	0.958	0.961	0.892	377,591
2023-03-24	0.960	0.971	0.958	0.970	0.901	606,513
2023-03-23	0.953	0.961	0.953	0.960	0.891	183,411
2023-03-22	0.956	0.959	0.953	0.957	0.889	315,554
2023-03-21	0.962	0.962	0.955	0.956	0.888	196,293
2023-03-20	0.962	0.965	0.954	0.959	0.890	440,289
2023-03-17	0.940	0.968	0.940	0.956	0.888	635,699
2023-03-16	0.941	0.946	0.940	0.943	0.876	129,600
2023-03-15	0.939	0.947	0.939	0.944	0.876	200,523
2023-03-14	0.943	0.945	0.939	0.939	0.872	131,200
2023-03-13	0.940	0.949	0.938	0.947	0.879	261,100
2023-03-10	0.953	0.958	0.940	0.944	0.876	487,250
2023-03-09	0.951	0.963	0.951	0.956	0.888	231,300
2023-03-08	0.953	0.956	0.950	0.956	0.888	139,200
2023-03-07	0.963	0.966	0.950	0.953	0.885	405,891
2023-03-06	0.965	0.966	0.958	0.963	0.894	321,920
2023-03-03	0.956	0.961	0.953	0.960	0.891	411,990
2023-03-02	0.956	0.957	0.953	0.956	0.888	241,560
2023-03-01	0.951	0.958	0.951	0.956	0.888	135,800
2023-02-28	0.946	0.959	0.946	0.959	0.890	391,330
2023-02-27	0.955	0.955	0.946	0.949	0.881	228,300
2023-02-24	0.954	0.959	0.951	0.955	0.887	181,880
2023-02-23	0.949	0.958	0.949	0.953	0.885	164,301
2023-02-22	0.952	0.957	0.948	0.955	0.887	340,050
2023-02-21	0.950	0.954	0.944	0.949	0.881	640,805
2023-02-20	0.936	0.946	0.936	0.946	0.878	259,762
2023-02-17	0.945	0.947	0.935	0.938	0.871	252,500
2023-02-16	0.943	0.951	0.938	0.945	0.877	299,861
2023-02-15	0.948	0.948	0.941	0.948	0.880	179,830
2023-02-14	0.948	0.951	0.944	0.948	0.880	201,500
2023-02-13	0.935	0.947	0.935	0.945	0.877	429,832
2023-02-10	0.938	0.939	0.931	0.939	0.872	246,411
2023-02-09	0.928	0.937	0.927	0.937	0.870	407,763
2023-02-08	0.934	0.936	0.928	0.934	0.867	162,000
2023-02-07	0.931	0.933	0.926	0.932	0.865	510,913

← NewerPage 15 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.