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
2026-01-21	0.750	0.755	0.745	0.747	0.747	421,981
2026-01-20	0.738	0.752	0.738	0.748	0.748	631,622
2026-01-19	0.739	0.741	0.737	0.738	0.738	236,263
2026-01-16	0.738	0.742	0.738	0.740	0.740	146,440
2026-01-15	0.739	0.742	0.737	0.740	0.740	110,597
2026-01-14	0.738	0.744	0.736	0.740	0.740	374,001
2026-01-13	0.740	0.741	0.736	0.738	0.738	297,890
2026-01-12	0.740	0.744	0.737	0.742	0.742	331,999
2026-01-09	0.737	0.745	0.733	0.741	0.741	454,289
2026-01-08	0.740	0.745	0.737	0.738	0.738	460,294
2026-01-07	0.745	0.746	0.740	0.742	0.742	207,001
2026-01-06	0.745	0.746	0.741	0.744	0.744	234,188
2026-01-05	0.735	0.744	0.735	0.744	0.744	390,598
2025-12-31	0.737	0.740	0.732	0.736	0.736	181,529
2025-12-30	0.745	0.746	0.740	0.741	0.741	197,300
2025-12-29	0.743	0.747	0.742	0.743	0.743	230,773
2025-12-26	0.743	0.744	0.739	0.741	0.741	179,418
2025-12-25	0.746	0.746	0.739	0.740	0.740	211,070
2025-12-24	0.746	0.748	0.741	0.743	0.743	215,106
2025-12-23	0.745	0.746	0.741	0.744	0.744	149,336
2025-12-22	0.735	0.746	0.735	0.745	0.745	271,168
2025-12-19	0.731	0.737	0.729	0.735	0.735	267,739
2025-12-18	0.738	0.738	0.731	0.731	0.731	331,220
2025-12-17	0.736	0.741	0.735	0.737	0.737	256,314
2025-12-16	0.743	0.743	0.737	0.737	0.737	312,600
2025-12-15	0.738	0.744	0.738	0.743	0.743	97,680
2025-12-12	0.733	0.741	0.733	0.739	0.739	97,974
2025-12-11	0.743	0.743	0.735	0.739	0.739	154,585
2025-12-10	0.739	0.744	0.739	0.743	0.743	128,736
2025-12-09	0.741	0.741	0.739	0.740	0.740	72,562
2025-12-08	0.741	0.744	0.740	0.740	0.740	124,353
2025-12-05	0.741	0.743	0.739	0.743	0.743	166,361
2025-12-04	0.742	0.745	0.741	0.741	0.741	92,936
2025-12-03	0.745	0.745	0.741	0.744	0.744	144,193
2025-12-02	0.744	0.746	0.742	0.746	0.746	125,736
2025-12-01	0.744	0.748	0.744	0.746	0.746	106,356
2025-11-28	0.746	0.747	0.742	0.747	0.747	236,102
2025-11-27	0.746	0.749	0.745	0.747	0.747	143,962
2025-11-26	0.749	0.751	0.748	0.748	0.748	80,802
2025-11-25	0.748	0.754	0.748	0.752	0.752	139,100
2025-11-24	0.747	0.754	0.746	0.754	0.754	154,870
2025-11-21	0.752	0.752	0.747	0.749	0.749	558,631
2025-11-20	0.751	0.753	0.751	0.753	0.753	60,480
2025-11-19	0.752	0.755	0.750	0.754	0.754	203,462
2025-11-18	0.754	0.757	0.751	0.752	0.752	153,789
2025-11-17	0.756	0.756	0.752	0.753	0.753	163,782
2025-11-14	0.759	0.763	0.753	0.757	0.757	383,382
2025-11-13	0.761	0.761	0.756	0.759	0.759	134,630
2025-11-12	0.759	0.761	0.758	0.760	0.760	138,219
2025-11-11	0.755	0.762	0.755	0.760	0.760	115,906
2025-11-10	0.758	0.763	0.753	0.755	0.755	283,784
2025-11-07	0.760	0.761	0.757	0.761	0.761	335,060
2025-11-06	0.764	0.765	0.757	0.762	0.762	314,745
2025-11-05	0.761	0.762	0.759	0.762	0.762	119,500
2025-11-04	0.763	0.765	0.761	0.763	0.763	158,686
2025-11-03	0.760	0.766	0.755	0.765	0.765	252,343
2025-10-31	0.764	0.764	0.759	0.759	0.759	201,000
2025-10-30	0.760	0.762	0.759	0.762	0.762	141,770
2025-10-29	0.758	0.763	0.758	0.761	0.761	171,641
2025-10-28	0.758	0.760	0.756	0.760	0.760	131,159

← NewerPage 4 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.