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
2022-11-04	0.874	0.895	0.873	0.895	0.831	471,109
2022-11-03	0.878	0.884	0.874	0.880	0.817	161,493
2022-11-02	0.876	0.882	0.870	0.880	0.817	178,391
2022-11-01	0.862	0.876	0.860	0.876	0.813	377,231
2022-10-31	0.867	0.872	0.862	0.862	0.800	338,612
2022-10-28	0.879	0.879	0.860	0.869	0.807	318,760
2022-10-27	0.875	0.880	0.872	0.879	0.816	106,100
2022-10-26	0.867	0.878	0.867	0.875	0.812	124,500
2022-10-25	0.868	0.881	0.858	0.866	0.804	307,507
2022-10-24	0.902	0.902	0.866	0.868	0.806	483,617
2022-10-21	0.888	0.896	0.888	0.894	0.830	96,200
2022-10-20	0.889	0.895	0.885	0.895	0.831	130,607
2022-10-19	0.899	0.899	0.890	0.892	0.828	156,105
2022-10-18	0.895	0.902	0.894	0.897	0.833	172,400
2022-10-17	0.904	0.906	0.887	0.895	0.831	206,501
2022-10-14	0.899	0.907	0.894	0.904	0.839	177,500
2022-10-13	0.891	0.899	0.891	0.897	0.833	92,827
2022-10-12	0.885	0.898	0.885	0.897	0.833	295,192
2022-10-11	0.890	0.890	0.881	0.884	0.821	147,510
2022-10-10	0.890	0.897	0.881	0.884	0.821	237,466
2022-09-30	0.886	0.898	0.886	0.890	0.826	357,383
2022-09-29	0.878	0.887	0.878	0.887	0.824	265,040
2022-09-28	0.888	0.888	0.871	0.877	0.814	389,104
2022-09-27	0.875	0.888	0.866	0.888	0.824	557,862
2022-09-26	0.921	0.921	0.865	0.877	0.814	1,060,893
2022-09-23	0.944	0.944	0.918	0.923	0.857	468,429
2022-09-22	0.949	0.950	0.942	0.943	0.876	148,500
2022-09-21	0.951	0.951	0.938	0.950	0.882	420,920
2022-09-20	0.952	0.953	0.949	0.950	0.882	189,090
2022-09-19	0.952	0.954	0.945	0.948	0.880	352,670
2022-09-16	0.959	0.965	0.948	0.954	0.886	524,900
2022-09-15	0.968	0.968	0.958	0.963	0.894	198,447
2022-09-14	0.968	0.969	0.961	0.965	0.896	165,159
2022-09-13	0.968	0.969	0.961	0.966	0.897	134,855
2022-09-09	0.963	0.970	0.950	0.968	0.899	307,111
2022-09-08	0.969	0.969	0.962	0.969	0.900	163,860
2022-09-07	0.963	0.969	0.963	0.967	0.898	107,100
2022-09-06	0.962	0.968	0.955	0.968	0.899	456,817
2022-09-05	0.966	0.966	0.958	0.963	0.894	502,000
2022-09-02	0.972	0.975	0.966	0.969	0.900	182,310
2022-09-01	0.973	0.976	0.965	0.972	0.902	346,200
2022-08-31	0.972	0.978	0.957	0.975	0.905	874,200
2022-08-30	0.977	0.980	0.973	0.976	0.906	132,092
2022-08-29	0.978	0.980	0.973	0.977	0.907	224,208
2022-08-26	0.974	0.981	0.974	0.978	0.908	181,153
2022-08-25	0.979	0.979	0.973	0.975	0.905	334,198
2022-08-24	0.982	0.985	0.974	0.979	0.909	316,800
2022-08-23	0.981	0.987	0.977	0.985	0.915	279,428
2022-08-22	0.982	0.987	0.980	0.985	0.915	304,802
2022-08-19	0.987	0.988	0.981	0.982	0.912	511,972
2022-08-18	0.982	0.987	0.982	0.986	0.915	140,800
2022-08-17	0.985	0.986	0.982	0.986	0.915	293,521
2022-08-16	0.982	0.984	0.979	0.984	0.914	370,800
2022-08-15	0.978	0.981	0.978	0.978	0.908	222,750
2022-08-12	0.970	0.979	0.970	0.978	0.908	213,400
2022-08-11	0.973	0.977	0.970	0.973	0.903	458,681
2022-08-10	0.981	0.982	0.970	0.970	0.901	370,918
2022-08-09	0.982	0.984	0.978	0.981	0.911	241,270
2022-08-08	0.980	0.982	0.976	0.979	0.909	143,200
2022-08-05	0.980	0.980	0.970	0.979	0.909	325,320

← NewerPage 17 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.