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
2025-04-28	0.796	0.799	0.794	0.795	0.795	365,550
2025-04-25	0.790	0.798	0.790	0.798	0.798	192,871
2025-04-24	0.796	0.796	0.791	0.792	0.792	150,968
2025-04-23	0.789	0.793	0.788	0.792	0.792	236,924
2025-04-22	0.783	0.796	0.780	0.793	0.793	362,683
2025-04-21	0.778	0.784	0.777	0.783	0.783	194,968
2025-04-18	0.782	0.786	0.775	0.781	0.781	58,200
2025-04-17	0.778	0.787	0.778	0.781	0.781	99,882
2025-04-16	0.783	0.784	0.778	0.780	0.780	120,273
2025-04-15	0.776	0.782	0.775	0.782	0.782	402,830
2025-04-14	0.774	0.776	0.773	0.776	0.776	293,850
2025-04-11	0.766	0.776	0.766	0.775	0.775	155,750
2025-04-10	0.779	0.779	0.772	0.776	0.776	220,396
2025-04-09	0.762	0.777	0.747	0.768	0.768	338,327
2025-04-08	0.769	0.784	0.756	0.767	0.767	330,273
2025-04-07	0.785	0.787	0.756	0.768	0.768	1,552,900
2025-04-03	0.801	0.802	0.793	0.798	0.798	64,009
2025-04-02	0.786	0.809	0.785	0.800	0.800	402,547
2025-04-01	0.789	0.791	0.786	0.787	0.787	285,306
2025-03-31	0.790	0.794	0.787	0.788	0.788	173,644
2025-03-28	0.795	0.797	0.791	0.791	0.791	134,400
2025-03-27	0.795	0.799	0.792	0.794	0.794	72,672
2025-03-26	0.800	0.800	0.791	0.796	0.796	147,624
2025-03-25	0.799	0.799	0.790	0.799	0.799	203,244
2025-03-24	0.800	0.803	0.796	0.797	0.797	166,329
2025-03-21	0.807	0.814	0.800	0.803	0.803	512,500
2025-03-20	0.807	0.812	0.806	0.809	0.809	149,200
2025-03-19	0.810	0.811	0.806	0.807	0.807	153,742
2025-03-18	0.812	0.812	0.806	0.811	0.811	82,500
2025-03-17	0.804	0.812	0.804	0.811	0.811	495,362
2025-03-14	0.802	0.805	0.800	0.805	0.805	378,087
2025-03-13	0.794	0.804	0.793	0.800	0.800	202,350
2025-03-12	0.796	0.798	0.793	0.796	0.796	131,854
2025-03-11	0.799	0.799	0.796	0.798	0.798	122,153
2025-03-10	0.800	0.800	0.797	0.799	0.799	87,891
2025-03-07	0.797	0.800	0.794	0.797	0.797	176,000
2025-03-06	0.793	0.799	0.793	0.798	0.798	340,394
2025-03-05	0.788	0.792	0.786	0.792	0.792	260,660
2025-03-04	0.785	0.789	0.782	0.789	0.789	248,942
2025-03-03	0.773	0.790	0.773	0.785	0.785	354,451
2025-02-28	0.783	0.783	0.771	0.772	0.772	308,810
2025-02-27	0.781	0.787	0.777	0.779	0.779	303,930
2025-02-26	0.778	0.783	0.775	0.780	0.780	519,660
2025-02-25	0.782	0.789	0.773	0.774	0.774	705,263
2025-02-24	0.799	0.799	0.786	0.786	0.786	783,265
2025-02-21	0.799	0.805	0.795	0.801	0.801	509,827
2025-02-20	0.796	0.800	0.795	0.798	0.798	162,050
2025-02-19	0.792	0.801	0.792	0.797	0.797	194,128
2025-02-18	0.795	0.795	0.791	0.791	0.791	170,915
2025-02-17	0.800	0.800	0.792	0.794	0.794	278,194
2025-02-14	0.801	0.802	0.795	0.799	0.799	508,667
2025-02-13	0.799	0.804	0.796	0.804	0.804	308,141
2025-02-12	0.805	0.807	0.794	0.797	0.797	453,426
2025-02-11	0.810	0.811	0.805	0.805	0.805	275,458
2025-02-10	0.811	0.811	0.805	0.809	0.809	193,407
2025-02-07	0.810	0.815	0.805	0.810	0.810	247,785
2025-02-06	0.806	0.810	0.804	0.809	0.809	129,236
2025-02-05	0.818	0.818	0.802	0.805	0.805	414,069
2025-01-27	0.810	0.820	0.810	0.818	0.818	203,200
2025-01-24	0.811	0.816	0.808	0.815	0.815	103,046

← NewerPage 7 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.