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
2022-08-04	0.976	0.977	0.969	0.977	0.907	256,450
2022-08-03	0.976	0.984	0.969	0.969	0.900	294,600
2022-08-02	0.978	0.980	0.963	0.980	0.910	1,201,651
2022-08-01	0.979	0.988	0.978	0.981	0.911	549,540
2022-07-29	0.980	0.991	0.980	0.981	0.911	1,740,620
2022-07-28	0.958	0.979	0.958	0.978	0.908	1,066,005
2022-07-27	0.952	0.958	0.951	0.957	0.889	172,164
2022-07-26	0.950	0.958	0.950	0.957	0.889	169,564
2022-07-25	0.953	0.955	0.950	0.955	0.887	150,915
2022-07-22	0.958	0.960	0.949	0.953	0.885	290,859
2022-07-21	0.957	0.959	0.950	0.958	0.889	354,525
2022-07-20	0.952	0.958	0.950	0.957	0.889	386,785
2022-07-19	0.958	0.958	0.948	0.953	0.885	435,967
2022-07-18	1.014	1.023	1.010	1.020	0.878	608,402
2022-07-15	1.028	1.028	1.014	1.014	0.873	651,820
2022-07-14	1.019	1.028	1.018	1.028	0.885	560,094
2022-07-13	1.018	1.022	1.017	1.019	0.877	367,759
2022-07-12	1.017	1.021	1.013	1.015	0.874	375,509
2022-07-11	1.022	1.023	1.017	1.019	0.877	378,472
2022-07-08	1.016	1.025	1.016	1.020	0.878	745,382
2022-07-07	1.016	1.017	1.012	1.014	0.873	215,100
2022-07-06	1.025	1.026	1.012	1.014	0.873	445,640
2022-07-05	1.016	1.025	1.016	1.025	0.882	369,900
2022-07-04	1.016	1.022	1.015	1.018	0.876	184,460
2022-07-01	1.020	1.020	1.015	1.016	0.874	152,770
2022-06-30	1.017	1.021	1.014	1.021	0.879	314,114
2022-06-29	1.016	1.021	1.010	1.017	0.875	358,562
2022-06-28	1.016	1.018	1.008	1.016	0.874	387,568
2022-06-27	1.020	1.020	1.014	1.016	0.874	211,229
2022-06-24	1.020	1.020	1.015	1.019	0.877	183,462
2022-06-23	1.008	1.023	1.008	1.017	0.875	471,601
2022-06-22	1.014	1.016	1.008	1.008	0.868	291,172
2022-06-21	1.015	1.018	1.011	1.015	0.874	343,957
2022-06-20	1.013	1.019	1.012	1.015	0.874	310,962
2022-06-17	1.013	1.017	1.010	1.017	0.875	256,018
2022-06-16	1.019	1.023	1.014	1.017	0.875	439,873
2022-06-15	1.001	1.024	1.001	1.015	0.874	766,356
2022-06-14	1.003	1.003	0.999	1.003	0.863	1,123,957
2022-06-13	1.010	1.015	1.004	1.006	0.866	419,341
2022-06-10	1.003	1.018	1.003	1.015	0.874	277,590
2022-06-09	1.014	1.016	1.006	1.008	0.868	395,540
2022-06-08	1.019	1.023	1.005	1.011	0.870	643,207
2022-06-07	1.015	1.024	1.015	1.019	0.877	457,329
2022-06-06	1.015	1.024	1.006	1.022	0.880	598,912
2022-06-02	1.030	1.036	1.011	1.015	0.874	1,035,757
2022-06-01	1.043	1.056	1.031	1.033	0.889	997,816
2022-05-31	1.032	1.040	1.020	1.040	0.895	1,501,463
2022-05-30	1.006	1.045	1.006	1.034	0.890	2,172,843
2022-05-27	1.002	1.014	1.002	1.008	0.868	835,328
2022-05-26	1.003	1.008	0.998	1.002	0.862	668,800
2022-05-25	0.991	1.003	0.989	1.001	0.862	594,499
2022-05-24	1.007	1.011	0.990	0.991	0.853	974,753
2022-05-23	1.013	1.020	1.006	1.009	0.868	684,000
2022-05-20	1.005	1.015	1.001	1.013	0.872	1,195,583
2022-05-19	0.993	1.005	0.991	1.000	0.861	732,746
2022-05-18	0.986	1.002	0.980	0.993	0.855	1,059,554
2022-05-17	0.982	0.985	0.973	0.985	0.848	497,226
2022-05-16	1.000	1.008	0.980	0.983	0.846	742,163
2022-05-13	0.977	0.991	0.977	0.991	0.853	1,057,556
2022-05-12	0.981	0.984	0.968	0.976	0.840	537,699

← NewerPage 18 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.