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
2022-02-10	0.905	0.906	0.897	0.906	0.780	310,034
2022-02-09	0.903	0.908	0.902	0.908	0.781	242,601
2022-02-08	0.903	0.906	0.899	0.906	0.780	202,962
2022-02-07	0.896	0.902	0.896	0.902	0.776	116,695
2022-01-28	0.891	0.899	0.891	0.894	0.769	124,610
2022-01-27	0.894	0.898	0.891	0.892	0.768	104,831
2022-01-26	0.900	0.900	0.889	0.897	0.772	124,510
2022-01-25	0.899	0.899	0.889	0.889	0.765	146,700
2022-01-24	0.904	0.904	0.895	0.899	0.774	109,680
2022-01-21	0.906	0.907	0.896	0.898	0.773	278,400
2022-01-20	0.900	0.906	0.900	0.904	0.778	84,850
2022-01-19	0.903	0.905	0.899	0.905	0.779	138,757
2022-01-18	0.901	0.907	0.900	0.901	0.775	259,191
2022-01-17	0.908	0.908	0.901	0.901	0.775	283,800
2022-01-14	0.906	0.910	0.904	0.904	0.778	130,400
2022-01-13	0.911	0.912	0.910	0.911	0.784	145,510
2022-01-12	0.911	0.911	0.906	0.911	0.784	131,100
2022-01-11	0.904	0.910	0.903	0.910	0.783	192,140
2022-01-10	0.906	0.909	0.902	0.909	0.782	138,037
2022-01-07	0.910	0.911	0.906	0.908	0.781	355,600
2022-01-06	0.907	0.909	0.905	0.907	0.781	102,234
2022-01-05	0.910	0.910	0.905	0.907	0.781	112,340
2022-01-04	0.910	0.910	0.902	0.908	0.781	270,694
2021-12-31	0.907	0.908	0.905	0.906	0.780	76,097
2021-12-30	0.907	0.908	0.903	0.906	0.780	106,200
2021-12-29	0.907	0.907	0.902	0.905	0.779	101,236
2021-12-28	0.909	0.909	0.899	0.905	0.779	121,993
2021-12-27	0.905	0.909	0.902	0.908	0.781	236,276
2021-12-24	0.907	0.907	0.901	0.903	0.777	82,843
2021-12-23	0.902	0.908	0.902	0.907	0.781	149,680
2021-12-22	0.905	0.909	0.900	0.905	0.779	187,170
2021-12-21	0.901	0.909	0.901	0.908	0.781	386,374
2021-12-20	0.899	0.905	0.899	0.900	0.775	252,294
2021-12-17	0.901	0.904	0.898	0.900	0.775	427,411
2021-12-16	0.894	0.898	0.894	0.895	0.770	121,834
2021-12-15	0.901	0.902	0.895	0.897	0.772	171,095
2021-12-14	0.900	0.900	0.895	0.900	0.775	101,210
2021-12-13	0.900	0.902	0.898	0.899	0.774	238,162
2021-12-10	0.897	0.904	0.897	0.903	0.777	318,884
2021-12-09	0.899	0.901	0.896	0.897	0.772	125,201
2021-12-08	0.893	0.900	0.893	0.897	0.772	98,316
2021-12-07	0.896	0.899	0.891	0.893	0.769	134,712
2021-12-06	0.895	0.903	0.887	0.896	0.771	364,243
2021-12-03	0.890	0.900	0.890	0.897	0.772	338,829
2021-12-02	0.891	0.892	0.885	0.892	0.768	296,543
2021-12-01	0.880	0.891	0.880	0.888	0.764	452,455
2021-11-30	0.900	0.904	0.870	0.870	0.749	1,855,578
2021-11-29	0.900	0.905	0.895	0.904	0.778	332,840
2021-11-26	0.905	0.909	0.903	0.903	0.777	234,310
2021-11-25	0.905	0.909	0.905	0.907	0.781	126,920
2021-11-24	0.908	0.908	0.903	0.907	0.781	218,100
2021-11-23	0.903	0.908	0.902	0.906	0.780	591,800
2021-11-22	0.909	0.910	0.902	0.903	0.777	355,141
2021-11-19	0.903	0.909	0.903	0.905	0.779	185,053
2021-11-18	0.909	0.909	0.902	0.904	0.778	194,101
2021-11-17	0.900	0.910	0.900	0.909	0.782	269,795
2021-11-16	0.897	0.906	0.897	0.905	0.779	329,192
2021-11-15	0.889	0.904	0.883	0.902	0.776	599,920
2021-11-12	0.887	0.889	0.881	0.889	0.765	291,000
2021-11-11	0.876	0.888	0.875	0.887	0.763	268,394

← NewerPage 20 of 21 · 1,220 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.