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
2026-07-23	0.713	0.713	0.708	0.711	0.711	280,704
2026-07-22	0.718	0.719	0.711	0.716	0.716	121,655
2026-07-21	0.712	0.718	0.712	0.716	0.716	92,952
2026-07-20	0.712	0.717	0.708	0.712	0.712	197,131
2026-07-17	0.721	0.721	0.712	0.713	0.713	324,900
2026-07-16	0.773	0.775	0.772	0.773	0.714	640,621
2026-07-15	0.770	0.773	0.768	0.772	0.713	395,645
2026-07-14	0.772	0.773	0.767	0.771	0.713	281,178
2026-07-13	0.768	0.774	0.768	0.771	0.713	613,004
2026-07-10	0.767	0.768	0.761	0.766	0.708	210,004
2026-07-09	0.762	0.766	0.760	0.766	0.766	290,777
2026-07-08	0.759	0.761	0.757	0.761	0.761	175,953
2026-07-07	0.758	0.761	0.757	0.759	0.759	79,630
2026-07-06	0.761	0.761	0.754	0.760	0.760	122,154
2026-07-03	0.757	0.762	0.753	0.761	0.761	430,075
2026-07-02	0.760	0.765	0.757	0.757	0.757	156,783
2026-07-01	0.750	0.761	0.750	0.760	0.760	242,764
2026-06-30	0.750	0.753	0.748	0.752	0.752	174,441
2026-06-29	0.751	0.754	0.749	0.751	0.751	251,897
2026-06-26	0.757	0.757	0.752	0.755	0.755	183,376
2026-06-25	0.759	0.761	0.753	0.758	0.758	326,140
2026-06-24	0.762	0.763	0.759	0.759	0.759	135,420
2026-06-23	0.763	0.763	0.759	0.761	0.761	305,707
2026-06-22	0.760	0.761	0.755	0.761	0.761	280,746
2026-06-18	0.752	0.757	0.752	0.756	0.756	452,507
2026-06-17	0.748	0.752	0.745	0.748	0.748	152,961
2026-06-16	0.758	0.758	0.744	0.748	0.748	195,200
2026-06-15	0.756	0.756	0.751	0.753	0.753	219,958
2026-06-12	0.749	0.756	0.748	0.752	0.752	217,094
2026-06-11	0.746	0.749	0.745	0.749	0.749	107,400
2026-06-10	0.752	0.753	0.747	0.751	0.751	120,080
2026-06-09	0.748	0.753	0.745	0.752	0.752	126,620
2026-06-08	0.744	0.749	0.744	0.744	0.744	105,100
2026-06-05	0.744	0.750	0.742	0.748	0.748	209,125
2026-06-04	0.742	0.749	0.742	0.744	0.744	212,420
2026-06-03	0.745	0.752	0.742	0.742	0.742	432,257
2026-06-02	0.747	0.751	0.741	0.748	0.748	304,166
2026-06-01	0.740	0.748	0.739	0.746	0.746	387,816
2026-05-29	0.754	0.757	0.734	0.741	0.741	1,386,636
2026-05-28	0.753	0.758	0.750	0.754	0.754	272,246
2026-05-27	0.761	0.769	0.752	0.760	0.760	338,298
2026-05-26	0.765	0.766	0.759	0.763	0.763	233,290
2026-05-25	0.760	0.766	0.760	0.765	0.765	150,416
2026-05-22	0.760	0.764	0.760	0.762	0.762	105,056
2026-05-21	0.766	0.766	0.754	0.759	0.759	380,407
2026-05-20	0.768	0.768	0.758	0.765	0.765	413,286
2026-05-19	0.770	0.772	0.769	0.770	0.770	86,442
2026-05-18	0.769	0.771	0.766	0.769	0.769	270,065
2026-05-15	0.770	0.776	0.769	0.773	0.773	170,830
2026-05-14	0.776	0.776	0.771	0.773	0.773	229,252
2026-05-13	0.780	0.781	0.775	0.779	0.779	434,300
2026-05-12	0.781	0.781	0.777	0.781	0.781	393,870
2026-05-11	0.779	0.783	0.777	0.781	0.781	346,024
2026-05-08	0.783	0.785	0.776	0.780	0.780	855,040
2026-05-07	0.778	0.786	0.775	0.783	0.783	794,780
2026-05-06	0.775	0.779	0.770	0.775	0.775	724,854
2026-04-30	0.784	0.784	0.770	0.775	0.775	1,167,836
2026-04-29	0.781	0.786	0.779	0.786	0.786	614,202
2026-04-28	0.776	0.783	0.773	0.780	0.780	748,947
2026-04-27	0.772	0.780	0.766	0.777	0.777	1,005,186

← NewerPage 2 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.