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
2022-05-12	0.981	0.984	0.968	0.976	0.840	537,699
2022-05-11	0.985	0.989	0.972	0.983	0.846	981,968
2022-05-10	0.962	0.987	0.955	0.985	0.848	1,672,255
2022-05-09	0.947	0.979	0.946	0.963	0.829	648,287
2022-05-06	0.957	0.964	0.947	0.947	0.815	962,642
2022-05-05	0.982	0.988	0.963	0.968	0.833	2,105,010
2022-04-29	0.935	0.965	0.935	0.962	0.828	1,598,997
2022-04-28	0.929	0.936	0.925	0.935	0.805	355,962
2022-04-27	0.912	0.930	0.903	0.930	0.800	690,089
2022-04-26	0.916	0.923	0.910	0.916	0.788	396,640
2022-04-25	0.927	0.927	0.911	0.916	0.788	667,191
2022-04-22	0.929	0.931	0.921	0.930	0.800	325,571
2022-04-21	0.933	0.937	0.924	0.925	0.796	459,900
2022-04-20	0.940	0.941	0.931	0.932	0.802	411,056
2022-04-19	0.938	0.943	0.929	0.941	0.810	465,253
2022-04-18	0.950	0.950	0.935	0.938	0.807	727,000
2022-04-15	0.943	0.960	0.935	0.951	0.818	1,434,297
2022-04-14	0.935	0.953	0.933	0.950	0.818	1,035,627
2022-04-13	0.937	0.938	0.931	0.931	0.801	409,200
2022-04-12	0.930	0.936	0.928	0.936	0.806	479,846
2022-04-11	0.945	0.945	0.928	0.930	0.800	619,428
2022-04-08	0.942	0.948	0.937	0.945	0.813	467,026
2022-04-07	0.952	0.952	0.938	0.944	0.812	786,347
2022-04-06	0.941	0.953	0.940	0.952	0.819	1,112,759
2022-04-01	0.936	0.944	0.930	0.943	0.812	740,404
2022-03-31	0.927	0.940	0.927	0.937	0.806	839,965
2022-03-30	0.915	0.934	0.915	0.931	0.801	1,195,427
2022-03-29	0.913	0.916	0.911	0.915	0.787	194,200
2022-03-28	0.912	0.918	0.908	0.914	0.787	215,600
2022-03-25	0.923	0.923	0.914	0.914	0.787	246,800
2022-03-24	0.920	0.925	0.919	0.920	0.792	137,313
2022-03-23	0.920	0.923	0.916	0.923	0.794	443,037
2022-03-22	0.910	0.923	0.910	0.919	0.791	431,668
2022-03-21	0.918	0.921	0.912	0.914	0.787	288,647
2022-03-18	0.911	0.921	0.908	0.915	0.787	536,938
2022-03-17	0.905	0.915	0.905	0.911	0.784	592,927
2022-03-16	0.890	0.900	0.881	0.898	0.773	386,522
2022-03-15	0.907	0.907	0.878	0.880	0.757	1,092,290
2022-03-14	0.913	0.913	0.905	0.908	0.781	212,460
2022-03-11	0.915	0.916	0.904	0.915	0.787	273,078
2022-03-10	0.917	0.920	0.910	0.915	0.787	279,383
2022-03-09	0.918	0.920	0.905	0.910	0.783	671,481
2022-03-08	0.922	0.930	0.917	0.918	0.790	475,860
2022-03-07	0.929	0.931	0.920	0.924	0.795	795,410
2022-03-04	0.920	0.932	0.914	0.929	0.800	1,526,033
2022-03-03	0.919	0.922	0.912	0.922	0.794	832,283
2022-03-02	0.905	0.925	0.905	0.923	0.794	2,417,881
2022-03-01	0.896	0.896	0.884	0.888	0.764	219,703
2022-02-28	0.895	0.900	0.881	0.897	0.772	301,974
2022-02-25	0.887	0.899	0.887	0.894	0.769	130,978
2022-02-24	0.900	0.902	0.891	0.893	0.769	157,598
2022-02-23	0.896	0.902	0.895	0.902	0.776	183,303
2022-02-22	0.900	0.900	0.894	0.895	0.770	232,200
2022-02-21	0.899	0.902	0.897	0.899	0.774	120,990
2022-02-18	0.897	0.903	0.896	0.899	0.774	99,628
2022-02-17	0.898	0.902	0.897	0.900	0.775	88,645
2022-02-16	0.900	0.904	0.896	0.898	0.773	213,546
2022-02-15	0.902	0.905	0.900	0.900	0.775	67,765
2022-02-14	0.902	0.905	0.900	0.902	0.776	47,224
2022-02-11	0.898	0.908	0.898	0.906	0.780	125,055

← NewerPage 19 of 21 · 1,213 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.