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
2023-02-06	0.938	0.938	0.926	0.927	0.861	417,700
2023-02-03	0.941	0.945	0.932	0.933	0.866	475,000
2023-02-02	0.944	0.946	0.939	0.941	0.874	356,242
2023-02-01	0.938	0.945	0.938	0.945	0.877	380,409
2023-01-31	0.939	0.940	0.934	0.938	0.871	336,845
2023-01-30	0.937	0.942	0.932	0.936	0.869	633,640
2023-01-20	0.927	0.935	0.927	0.933	0.866	351,175
2023-01-19	0.923	0.927	0.922	0.927	0.861	231,869
2023-01-18	0.922	0.925	0.921	0.924	0.858	167,109
2023-01-17	0.924	0.924	0.921	0.922	0.856	84,200
2023-01-16	0.914	0.926	0.913	0.920	0.854	285,082
2023-01-13	0.915	0.917	0.909	0.917	0.851	128,600
2023-01-12	0.916	0.917	0.911	0.915	0.850	212,700
2023-01-11	0.919	0.924	0.917	0.917	0.851	190,900
2023-01-10	0.916	0.920	0.916	0.920	0.854	130,600
2023-01-09	0.924	0.926	0.915	0.920	0.854	354,509
2023-01-06	0.923	0.924	0.917	0.920	0.854	172,499
2023-01-05	0.915	0.924	0.915	0.924	0.858	337,219
2023-01-04	0.915	0.920	0.907	0.915	0.850	322,400
2023-01-03	0.910	0.913	0.909	0.910	0.845	124,800
2022-12-30	0.910	0.910	0.905	0.909	0.844	129,182
2022-12-29	0.903	0.911	0.902	0.910	0.845	147,800
2022-12-28	0.906	0.910	0.900	0.910	0.845	107,250
2022-12-27	0.895	0.908	0.895	0.904	0.839	84,040
2022-12-26	0.896	0.896	0.890	0.895	0.831	90,700
2022-12-23	0.907	0.907	0.884	0.889	0.825	360,365
2022-12-22	0.904	0.909	0.904	0.904	0.839	60,135
2022-12-21	0.906	0.908	0.904	0.905	0.840	71,400
2022-12-20	0.912	0.913	0.901	0.905	0.840	420,700
2022-12-19	0.924	0.924	0.910	0.912	0.847	266,980
2022-12-16	0.928	0.929	0.911	0.925	0.859	431,012
2022-12-15	0.924	0.930	0.923	0.930	0.863	151,854
2022-12-14	0.930	0.931	0.925	0.926	0.860	181,450
2022-12-13	0.932	0.934	0.928	0.932	0.865	244,200
2022-12-12	0.934	0.936	0.927	0.932	0.865	255,861
2022-12-09	0.927	0.935	0.926	0.934	0.867	493,546
2022-12-08	0.926	0.929	0.919	0.922	0.856	363,200
2022-12-07	0.929	0.929	0.917	0.928	0.862	371,945
2022-12-06	0.931	0.935	0.927	0.927	0.861	380,874
2022-12-05	0.924	0.935	0.923	0.933	0.866	593,874
2022-12-02	0.920	0.938	0.920	0.926	0.860	1,278,545
2022-12-01	0.915	0.922	0.914	0.915	0.850	490,107
2022-11-30	0.923	0.929	0.912	0.915	0.850	948,852
2022-11-29	0.913	0.926	0.902	0.925	0.859	1,859,779
2022-11-28	0.901	0.906	0.895	0.899	0.835	276,300
2022-11-25	0.902	0.907	0.900	0.905	0.840	255,143
2022-11-24	0.899	0.903	0.898	0.900	0.836	357,610
2022-11-23	0.897	0.899	0.890	0.897	0.833	138,450
2022-11-22	0.891	0.897	0.887	0.896	0.832	201,823
2022-11-21	0.887	0.890	0.883	0.890	0.826	209,530
2022-11-18	0.899	0.899	0.890	0.891	0.827	250,991
2022-11-17	0.893	0.899	0.892	0.896	0.832	363,241
2022-11-16	0.907	0.908	0.893	0.893	0.829	418,900
2022-11-15	0.907	0.908	0.900	0.907	0.842	261,974
2022-11-14	0.904	0.917	0.901	0.901	0.837	666,126
2022-11-11	0.891	0.904	0.885	0.901	0.837	893,065
2022-11-10	0.890	0.891	0.880	0.889	0.825	253,912
2022-11-09	0.892	0.892	0.888	0.890	0.826	205,791
2022-11-08	0.891	0.894	0.889	0.892	0.828	57,705
2022-11-07	0.888	0.897	0.886	0.897	0.833	229,850

← NewerPage 16 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.