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
2026-04-24	0.779	0.779	0.770	0.771	0.771	719,069
2026-04-23	0.778	0.781	0.774	0.778	0.778	870,800
2026-04-22	0.778	0.779	0.774	0.777	0.777	439,888
2026-04-21	0.777	0.780	0.775	0.777	0.777	680,925
2026-04-20	0.775	0.776	0.771	0.773	0.773	198,900
2026-04-17	0.770	0.774	0.768	0.773	0.773	382,831
2026-04-16	0.764	0.773	0.764	0.772	0.772	584,845
2026-04-15	0.769	0.769	0.763	0.764	0.764	281,400
2026-04-14	0.760	0.771	0.759	0.769	0.769	1,913,890
2026-04-13	0.755	0.760	0.755	0.759	0.759	272,111
2026-04-10	0.757	0.760	0.754	0.758	0.758	366,440
2026-04-09	0.755	0.757	0.751	0.757	0.757	397,511
2026-04-08	0.757	0.759	0.751	0.755	0.755	798,485
2026-04-07	0.755	0.757	0.751	0.752	0.752	206,000
2026-04-03	0.759	0.759	0.747	0.756	0.756	222,000
2026-04-02	0.759	0.759	0.757	0.758	0.758	81,400
2026-04-01	0.759	0.760	0.758	0.760	0.760	462,500
2026-03-31	0.757	0.760	0.757	0.759	0.759	185,520
2026-03-30	0.760	0.760	0.755	0.760	0.760	129,291
2026-03-27	0.755	0.760	0.755	0.760	0.760	246,350
2026-03-26	0.760	0.760	0.756	0.759	0.759	223,400
2026-03-25	0.757	0.760	0.757	0.760	0.760	444,492
2026-03-24	0.752	0.758	0.752	0.758	0.758	179,000
2026-03-23	0.758	0.760	0.750	0.753	0.753	666,427
2026-03-20	0.759	0.760	0.757	0.758	0.758	270,640
2026-03-19	0.760	0.761	0.756	0.760	0.760	429,056
2026-03-18	0.760	0.760	0.754	0.760	0.760	426,720
2026-03-17	0.760	0.761	0.758	0.759	0.759	841,159
2026-03-16	0.760	0.769	0.759	0.759	0.759	2,708,819
2026-03-13	0.754	0.784	0.750	0.758	0.758	2,680,756
2026-03-12	0.745	0.749	0.745	0.746	0.746	103,186
2026-03-11	0.748	0.748	0.745	0.747	0.747	131,570
2026-03-10	0.745	0.750	0.745	0.750	0.750	72,800
2026-03-09	0.741	0.749	0.741	0.746	0.746	170,920
2026-03-06	0.749	0.750	0.749	0.749	0.749	89,465
2026-03-05	0.752	0.752	0.746	0.748	0.748	115,170
2026-03-04	0.745	0.750	0.741	0.743	0.743	164,600
2026-03-03	0.754	0.755	0.746	0.750	0.750	312,800
2026-03-02	0.751	0.755	0.751	0.753	0.753	253,465
2026-02-27	0.754	0.755	0.751	0.751	0.751	323,396
2026-02-26	0.758	0.759	0.754	0.755	0.755	140,555
2026-02-25	0.760	0.763	0.754	0.755	0.755	391,291
2026-02-24	0.757	0.761	0.756	0.759	0.759	151,481
2026-02-13	0.763	0.763	0.755	0.757	0.757	320,700
2026-02-12	0.760	0.763	0.760	0.762	0.762	107,688
2026-02-11	0.762	0.763	0.758	0.761	0.761	169,328
2026-02-10	0.758	0.763	0.757	0.761	0.761	145,231
2026-02-09	0.754	0.762	0.750	0.761	0.761	579,009
2026-02-06	0.752	0.758	0.751	0.754	0.754	184,660
2026-02-05	0.759	0.760	0.752	0.754	0.754	289,409
2026-02-04	0.752	0.758	0.751	0.758	0.758	262,592
2026-02-03	0.749	0.753	0.749	0.752	0.752	329,563
2026-02-02	0.764	0.764	0.746	0.750	0.750	755,671
2026-01-30	0.768	0.768	0.762	0.765	0.765	262,550
2026-01-29	0.756	0.773	0.756	0.765	0.765	1,126,617
2026-01-28	0.753	0.756	0.750	0.755	0.755	434,680
2026-01-27	0.747	0.753	0.747	0.751	0.751	591,042
2026-01-26	0.750	0.750	0.745	0.748	0.748	211,890
2026-01-23	0.750	0.752	0.746	0.751	0.751	247,360
2026-01-22	0.747	0.751	0.745	0.748	0.748	283,641

← NewerPage 3 of 5 · 242 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.