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
2025-10-27	0.756	0.765	0.755	0.760	0.760	129,439
2025-10-24	0.760	0.763	0.755	0.757	0.757	213,650
2025-10-23	0.762	0.765	0.757	0.761	0.761	124,814
2025-10-22	0.760	0.769	0.760	0.762	0.762	379,131
2025-10-21	0.755	0.766	0.753	0.763	0.763	644,700
2025-10-20	0.750	0.756	0.748	0.753	0.753	281,041
2025-10-17	0.752	0.753	0.750	0.750	0.750	222,918
2025-10-16	0.756	0.756	0.751	0.752	0.752	95,941
2025-10-15	0.752	0.757	0.751	0.752	0.752	223,686
2025-10-14	0.755	0.758	0.753	0.753	0.753	381,462
2025-10-13	0.755	0.757	0.752	0.754	0.754	429,673
2025-10-10	0.757	0.760	0.757	0.759	0.759	187,679
2025-10-09	0.763	0.763	0.757	0.760	0.760	864,344
2025-09-30	0.764	0.765	0.763	0.765	0.765	150,520
2025-09-29	0.761	0.765	0.761	0.764	0.764	249,010
2025-09-26	0.763	0.764	0.761	0.761	0.761	125,320
2025-09-25	0.765	0.768	0.762	0.762	0.762	235,700
2025-09-24	0.765	0.766	0.762	0.766	0.766	227,894
2025-09-23	0.766	0.766	0.758	0.764	0.764	531,210
2025-09-22	0.767	0.770	0.763	0.764	0.764	298,110
2025-09-19	0.767	0.772	0.765	0.772	0.772	366,252
2025-09-18	0.767	0.771	0.765	0.767	0.767	261,621
2025-09-17	0.771	0.772	0.765	0.770	0.770	289,000
2025-09-16	0.766	0.772	0.766	0.771	0.771	203,765
2025-09-15	0.768	0.771	0.766	0.768	0.768	351,362
2025-09-12	0.769	0.770	0.767	0.769	0.769	313,986
2025-09-11	0.769	0.770	0.762	0.769	0.769	194,487
2025-09-10	0.770	0.771	0.764	0.767	0.767	220,300
2025-09-09	0.771	0.772	0.768	0.770	0.770	294,067
2025-09-08	0.766	0.772	0.764	0.768	0.768	280,964
2025-09-05	0.765	0.766	0.761	0.766	0.766	430,848
2025-09-04	0.764	0.766	0.761	0.765	0.765	166,914
2025-09-03	0.770	0.770	0.762	0.764	0.764	275,238
2025-09-02	0.770	0.771	0.765	0.768	0.768	370,954
2025-09-01	0.772	0.774	0.768	0.770	0.770	595,700
2025-08-29	0.777	0.777	0.771	0.772	0.772	574,219
2025-08-28	0.765	0.784	0.765	0.780	0.780	518,607
2025-08-27	0.773	0.775	0.766	0.768	0.768	456,426
2025-08-26	0.783	0.784	0.766	0.773	0.773	1,133,000
2025-08-25	0.778	0.784	0.778	0.783	0.783	597,409
2025-08-22	0.775	0.779	0.773	0.778	0.778	409,615
2025-08-21	0.778	0.779	0.774	0.775	0.775	570,547
2025-08-20	0.779	0.783	0.776	0.779	0.779	410,285
2025-08-19	0.785	0.786	0.776	0.779	0.779	966,538
2025-08-18	0.788	0.789	0.785	0.786	0.786	964,200
2025-08-15	0.780	0.787	0.778	0.786	0.786	560,769
2025-08-14	0.780	0.781	0.777	0.779	0.779	231,100
2025-08-13	0.781	0.781	0.779	0.781	0.781	198,792
2025-08-12	0.780	0.780	0.778	0.780	0.780	379,500
2025-08-11	0.781	0.783	0.779	0.780	0.780	238,714
2025-08-08	0.782	0.785	0.780	0.783	0.783	361,527
2025-08-07	0.785	0.785	0.781	0.785	0.785	415,700
2025-08-06	0.787	0.787	0.781	0.784	0.784	552,984
2025-08-05	0.824	0.828	0.823	0.825	0.825	464,361
2025-08-04	0.819	0.824	0.819	0.824	0.824	458,147
2025-08-01	0.816	0.823	0.815	0.820	0.820	420,684
2025-07-31	0.820	0.820	0.815	0.816	0.816	482,660
2025-07-30	0.820	0.823	0.815	0.815	0.815	367,660
2025-07-29	0.817	0.821	0.816	0.821	0.821	536,600
2025-07-28	0.816	0.817	0.806	0.815	0.815	510,162

← NewerPage 5 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.