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
2025-01-23	0.809	0.814	0.808	0.814	0.814	219,923
2025-01-22	0.804	0.809	0.804	0.809	0.809	212,560
2025-01-21	0.805	0.806	0.803	0.803	0.803	161,422
2025-01-20	0.806	0.806	0.803	0.804	0.804	246,178
2025-01-17	0.805	0.805	0.800	0.803	0.803	114,734
2025-01-16	0.800	0.809	0.800	0.805	0.805	129,855
2025-01-15	0.800	0.804	0.798	0.801	0.801	61,800
2025-01-14	0.789	0.803	0.789	0.801	0.801	215,559
2025-01-13	0.791	0.791	0.787	0.789	0.789	216,478
2025-01-10	0.804	0.804	0.785	0.794	0.794	582,044
2025-01-09	0.803	0.814	0.799	0.801	0.801	280,217
2025-01-08	0.811	0.814	0.800	0.809	0.809	263,551
2025-01-07	0.818	0.821	0.800	0.811	0.811	482,487
2025-01-06	0.828	0.830	0.814	0.818	0.818	369,192
2025-01-03	0.833	0.835	0.825	0.826	0.826	369,916
2025-01-02	0.833	0.837	0.825	0.830	0.830	396,197
2024-12-31	0.839	0.839	0.833	0.834	0.834	155,422
2024-12-30	0.840	0.842	0.837	0.837	0.837	281,934
2024-12-27	0.841	0.845	0.833	0.842	0.842	294,103
2024-12-26	0.840	0.844	0.839	0.841	0.841	177,526
2024-12-25	0.844	0.846	0.840	0.841	0.841	136,266
2024-12-24	0.844	0.844	0.839	0.841	0.841	89,232
2024-12-23	0.850	0.852	0.838	0.840	0.840	275,832
2024-12-20	0.844	0.850	0.838	0.850	0.850	660,990
2024-12-19	0.846	0.847	0.840	0.845	0.845	177,400
2024-12-18	0.838	0.852	0.838	0.852	0.852	671,233
2024-12-17	0.847	0.849	0.833	0.838	0.838	365,671
2024-12-16	0.850	0.852	0.847	0.847	0.847	164,364
2024-12-13	0.856	0.857	0.851	0.851	0.851	250,300
2024-12-12	0.850	0.856	0.847	0.856	0.856	419,320
2024-12-11	0.845	0.851	0.845	0.850	0.850	396,521
2024-12-10	0.854	0.865	0.844	0.845	0.845	700,133
2024-12-09	0.845	0.849	0.840	0.843	0.843	316,983
2024-12-06	0.841	0.850	0.838	0.845	0.845	314,669
2024-12-05	0.842	0.845	0.840	0.841	0.841	102,595
2024-12-04	0.848	0.849	0.840	0.843	0.843	269,195
2024-12-03	0.850	0.855	0.841	0.848	0.848	322,422
2024-12-02	0.845	0.850	0.845	0.848	0.848	162,851
2024-11-29	0.839	0.845	0.835	0.842	0.842	161,434
2024-11-28	0.839	0.845	0.838	0.838	0.838	171,800
2024-11-27	0.834	0.839	0.828	0.839	0.839	269,160
2024-11-26	0.839	0.839	0.831	0.833	0.833	343,993
2024-11-25	0.845	0.847	0.834	0.834	0.834	555,971
2024-11-22	0.851	0.855	0.846	0.847	0.847	277,001
2024-11-21	0.855	0.857	0.850	0.852	0.852	234,313
2024-11-20	0.856	0.858	0.851	0.854	0.854	231,664
2024-11-19	0.857	0.857	0.848	0.855	0.855	246,351
2024-11-18	0.853	0.859	0.846	0.854	0.854	404,603
2024-11-15	0.858	0.865	0.845	0.848	0.848	510,911
2024-11-14	0.875	0.877	0.857	0.857	0.857	1,005,300
2024-11-13	0.862	0.881	0.862	0.868	0.868	482,138
2024-11-12	0.868	0.873	0.862	0.864	0.864	491,541
2024-11-11	0.875	0.875	0.863	0.867	0.867	692,850
2024-11-08	0.884	0.885	0.874	0.875	0.875	522,180
2024-11-07	0.868	0.880	0.868	0.878	0.878	755,503
2024-11-06	0.871	0.877	0.867	0.871	0.871	690,445
2024-11-05	0.855	0.874	0.851	0.870	0.870	1,117,302
2024-11-04	0.852	0.854	0.844	0.850	0.850	711,565
2024-11-01	0.848	0.854	0.843	0.846	0.846	476,215
2024-10-31	0.840	0.858	0.833	0.849	0.849	1,089,330

← NewerPage 8 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.