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
2025-07-25	0.815	0.817	0.813	0.816	0.816	322,351
2025-07-24	0.811	0.815	0.809	0.815	0.815	435,524
2025-07-23	0.812	0.814	0.810	0.813	0.813	196,691
2025-07-22	0.810	0.815	0.809	0.815	0.815	344,038
2025-07-21	0.811	0.812	0.805	0.809	0.809	438,205
2025-07-18	0.812	0.814	0.810	0.810	0.810	155,065
2025-07-17	0.810	0.813	0.809	0.813	0.813	73,700
2025-07-16	0.809	0.813	0.807	0.810	0.810	224,068
2025-07-15	0.816	0.821	0.806	0.808	0.808	625,132
2025-07-14	0.819	0.822	0.818	0.820	0.820	278,030
2025-07-11	0.814	0.819	0.814	0.817	0.817	312,104
2025-07-10	0.814	0.816	0.811	0.815	0.815	283,688
2025-07-09	0.812	0.814	0.810	0.813	0.813	165,820
2025-07-08	0.812	0.814	0.810	0.812	0.812	240,222
2025-07-07	0.807	0.812	0.806	0.809	0.809	273,582
2025-07-04	0.810	0.812	0.809	0.811	0.811	369,893
2025-07-03	0.806	0.810	0.806	0.809	0.809	136,633
2025-07-02	0.805	0.809	0.804	0.807	0.807	160,289
2025-07-01	0.808	0.808	0.804	0.806	0.806	204,976
2025-06-30	0.806	0.812	0.802	0.807	0.807	339,560
2025-06-27	0.803	0.810	0.803	0.806	0.806	248,556
2025-06-26	0.802	0.808	0.800	0.803	0.803	626,646
2025-06-25	0.792	0.802	0.792	0.802	0.802	463,596
2025-06-24	0.786	0.794	0.785	0.793	0.793	180,559
2025-06-23	0.784	0.787	0.779	0.787	0.787	207,942
2025-06-20	0.777	0.789	0.777	0.780	0.780	162,297
2025-06-19	0.793	0.793	0.782	0.785	0.785	123,450
2025-06-18	0.796	0.796	0.780	0.792	0.792	135,231
2025-06-17	0.796	0.797	0.794	0.797	0.797	192,113
2025-06-16	0.795	0.796	0.793	0.794	0.794	98,610
2025-06-13	0.797	0.797	0.790	0.795	0.795	241,975
2025-06-12	0.792	0.797	0.792	0.796	0.796	194,727
2025-06-11	0.794	0.798	0.793	0.794	0.794	259,107
2025-06-10	0.798	0.798	0.792	0.793	0.793	143,318
2025-06-09	0.796	0.798	0.794	0.794	0.794	153,563
2025-06-06	0.790	0.794	0.786	0.793	0.793	73,789
2025-06-05	0.786	0.791	0.784	0.791	0.791	135,432
2025-06-04	0.784	0.788	0.783	0.787	0.787	95,828
2025-06-03	0.784	0.787	0.783	0.783	0.783	140,413
2025-05-30	0.791	0.794	0.788	0.788	0.788	62,100
2025-05-29	0.788	0.795	0.788	0.791	0.791	106,800
2025-05-28	0.787	0.792	0.781	0.792	0.792	166,503
2025-05-27	0.784	0.788	0.779	0.788	0.788	194,055
2025-05-26	0.784	0.785	0.779	0.783	0.783	198,441
2025-05-23	0.786	0.787	0.783	0.783	0.783	107,533
2025-05-22	0.787	0.790	0.783	0.790	0.790	114,260
2025-05-21	0.788	0.790	0.783	0.790	0.790	88,000
2025-05-20	0.797	0.797	0.788	0.788	0.788	205,900
2025-05-19	0.796	0.796	0.793	0.796	0.796	178,310
2025-05-16	0.796	0.797	0.795	0.796	0.796	94,000
2025-05-15	0.798	0.798	0.792	0.794	0.794	80,537
2025-05-14	0.797	0.799	0.793	0.797	0.797	194,024
2025-05-13	0.796	0.801	0.796	0.797	0.797	350,816
2025-05-12	0.793	0.798	0.793	0.797	0.797	67,639
2025-05-09	0.795	0.795	0.791	0.793	0.793	70,630
2025-05-08	0.790	0.800	0.790	0.794	0.794	191,898
2025-05-07	0.786	0.799	0.784	0.791	0.791	367,611
2025-05-06	0.785	0.785	0.779	0.784	0.784	303,853
2025-04-30	0.786	0.788	0.780	0.783	0.783	379,000
2025-04-29	0.794	0.794	0.780	0.789	0.789	151,712

← NewerPage 6 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.