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
2024-10-30	0.856	0.856	0.842	0.847	0.847	520,021
2024-10-29	0.868	0.868	0.856	0.858	0.858	469,305
2024-10-28	0.851	0.867	0.841	0.866	0.866	999,043
2024-10-25	0.848	0.856	0.848	0.854	0.854	607,696
2024-10-24	0.859	0.866	0.848	0.849	0.849	957,871
2024-10-23	0.867	0.871	0.862	0.866	0.866	464,912
2024-10-22	0.873	0.873	0.860	0.868	0.868	472,300
2024-10-21	0.879	0.885	0.869	0.873	0.873	742,261
2024-10-18	0.863	0.879	0.853	0.873	0.873	854,581
2024-10-17	0.878	0.889	0.864	0.865	0.865	974,118
2024-10-16	0.876	0.888	0.876	0.879	0.879	508,106
2024-10-15	0.876	0.890	0.876	0.881	0.881	333,105
2024-10-14	0.884	0.899	0.871	0.888	0.888	692,965
2024-10-11	0.891	0.902	0.869	0.874	0.874	658,780
2024-10-10	0.878	0.902	0.875	0.890	0.890	970,097
2024-10-09	0.910	0.918	0.869	0.876	0.876	1,624,617
2024-10-08	0.977	0.979	0.910	0.924	0.924	3,612,945
2024-09-30	0.863	0.900	0.861	0.890	0.890	2,437,835
2024-09-27	0.825	0.847	0.825	0.845	0.845	1,103,939
2024-09-26	0.805	0.827	0.804	0.825	0.825	687,563
2024-09-25	0.793	0.812	0.791	0.804	0.804	690,105
2024-09-24	0.766	0.793	0.765	0.789	0.789	626,426
2024-09-23	0.774	0.780	0.762	0.766	0.766	342,100
2024-09-20	0.785	0.786	0.777	0.777	0.777	196,400
2024-09-19	0.773	0.785	0.765	0.782	0.782	235,301
2024-09-18	0.764	0.771	0.761	0.771	0.771	240,848
2024-09-13	0.766	0.769	0.761	0.768	0.768	180,030
2024-09-12	0.774	0.778	0.761	0.765	0.765	141,782
2024-09-11	0.772	0.777	0.756	0.762	0.762	459,250
2024-09-10	0.774	0.782	0.768	0.772	0.772	234,965
2024-09-09	0.783	0.783	0.772	0.774	0.774	312,233
2024-09-06	0.783	0.797	0.782	0.786	0.786	237,982
2024-09-05	0.782	0.795	0.780	0.784	0.784	159,016
2024-09-04	0.789	0.792	0.780	0.782	0.782	315,220
2024-09-03	0.780	0.796	0.780	0.793	0.793	175,423
2024-09-02	0.803	0.803	0.793	0.797	0.797	112,300
2024-08-30	0.795	0.807	0.790	0.799	0.799	843,666
2024-08-29	0.796	0.800	0.792	0.796	0.796	184,884
2024-08-28	0.801	0.801	0.792	0.797	0.797	205,553
2024-08-27	0.815	0.816	0.799	0.800	0.800	699,590
2024-08-26	0.817	0.818	0.812	0.812	0.812	432,303
2024-08-23	0.823	0.824	0.817	0.817	0.817	144,900
2024-08-22	0.820	0.824	0.820	0.822	0.822	180,100
2024-08-21	0.822	0.823	0.820	0.823	0.823	85,755
2024-08-20	0.830	0.831	0.821	0.822	0.822	246,122
2024-08-19	0.825	0.832	0.825	0.831	0.831	122,297
2024-08-16	0.830	0.835	0.828	0.829	0.829	98,690
2024-08-15	0.830	0.831	0.823	0.830	0.830	106,934
2024-08-14	0.823	0.830	0.821	0.830	0.830	205,061
2024-08-13	0.824	0.827	0.821	0.823	0.823	233,900
2024-08-12	0.837	0.846	0.822	0.822	0.822	471,900
2024-08-09	0.840	0.846	0.836	0.836	0.836	361,247
2024-08-08	0.844	0.844	0.838	0.839	0.839	252,643
2024-08-07	0.838	0.851	0.838	0.844	0.844	658,067
2024-08-06	0.838	0.841	0.836	0.840	0.840	200,155
2024-08-05	0.838	0.846	0.832	0.838	0.838	263,800
2024-08-02	0.838	0.846	0.838	0.845	0.845	510,021
2024-08-01	0.842	0.844	0.834	0.838	0.838	245,800
2024-07-31	0.831	0.845	0.831	0.842	0.842	747,322
2024-07-30	0.827	0.833	0.825	0.830	0.830	245,531

← NewerPage 9 of 21 · 1,219 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.