Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.600 | 9.790 | 9.530 | 9.730 | 9.730 | 92,294,209 |
| 2026-10-15 | 9.650 | 9.700 | 9.530 | 9.640 | 9.640 | 68,574,299 |
| 2026-10-14 | 9.600 | 9.710 | 9.570 | 9.650 | 9.650 | 59,539,771 |
| 2026-10-13 | 9.670 | 9.700 | 9.570 | 9.590 | 9.590 | 68,029,002 |
| 2026-10-12 | 9.590 | 9.700 | 9.550 | 9.670 | 9.670 | 66,288,007 |
| 2026-10-09 | 9.700 | 9.740 | 9.540 | 9.540 | 9.540 | 94,795,849 |
| 2026-10-08 | 9.450 | 9.710 | 9.410 | 9.700 | 9.700 | 115,026,850 |
| 2026-09-30 | 9.220 | 9.490 | 9.160 | 9.480 | 9.480 | 147,484,820 |
| 2026-09-29 | 9.150 | 9.250 | 9.090 | 9.180 | 9.180 | 80,509,739 |
| 2026-09-28 | 9.030 | 9.180 | 9.000 | 9.160 | 9.160 | 118,485,298 |
| 2026-09-24 | 8.990 | 9.050 | 8.970 | 9.000 | 9.000 | 52,836,397 |
| 2026-09-23 | 9.020 | 9.050 | 8.950 | 8.980 | 8.980 | 51,124,386 |
| 2026-09-22 | 9.030 | 9.070 | 8.970 | 9.040 | 9.040 | 53,266,728 |
| 2026-09-21 | 9.040 | 9.060 | 8.910 | 9.010 | 9.010 | 65,906,232 |
| 2026-09-18 | 9.050 | 9.150 | 9.000 | 9.070 | 9.070 | 51,759,299 |
| 2026-09-17 | 9.100 | 9.140 | 9.030 | 9.060 | 9.060 | 45,671,103 |
| 2026-09-16 | 9.170 | 9.200 | 9.000 | 9.100 | 9.100 | 72,340,449 |
| 2026-09-15 | 9.390 | 9.420 | 9.160 | 9.180 | 9.180 | 89,356,179 |
| 2026-09-14 | 9.280 | 9.430 | 9.240 | 9.400 | 9.400 | 77,187,101 |
| 2026-09-11 | 9.350 | 9.350 | 9.220 | 9.260 | 9.260 | 65,327,293 |
| 2026-09-10 | 9.220 | 9.360 | 9.190 | 9.350 | 9.350 | 59,774,258 |
| 2026-09-09 | 9.250 | 9.290 | 9.210 | 9.230 | 9.230 | 50,532,458 |
| 2026-09-08 | 9.210 | 9.340 | 9.210 | 9.280 | 9.280 | 40,377,931 |
| 2026-09-07 | 9.430 | 9.460 | 9.190 | 9.230 | 9.230 | 86,711,332 |
| 2026-09-04 | 9.270 | 9.450 | 9.260 | 9.430 | 9.430 | 75,765,982 |
| 2026-09-03 | 9.240 | 9.470 | 9.220 | 9.270 | 9.270 | 89,817,155 |
| 2026-09-02 | 9.350 | 9.430 | 9.250 | 9.280 | 9.280 | 67,036,450 |
| 2026-09-01 | 9.130 | 9.360 | 9.100 | 9.350 | 9.350 | 102,669,612 |
| 2026-08-31 | 9.010 | 9.180 | 9.000 | 9.160 | 9.160 | 99,682,464 |
| 2026-08-28 | 9.010 | 9.040 | 8.950 | 9.000 | 9.000 | 58,786,810 |
| 2026-08-27 | 9.180 | 9.200 | 8.980 | 9.070 | 9.070 | 95,810,090 |
| 2026-08-26 | 9.050 | 9.250 | 9.020 | 9.210 | 9.210 | 95,070,325 |
| 2026-08-25 | 9.240 | 9.280 | 9.060 | 9.080 | 9.080 | 88,175,624 |
| 2026-08-24 | 9.010 | 9.240 | 9.000 | 9.220 | 9.220 | 79,110,605 |
| 2026-08-21 | 9.090 | 9.150 | 9.030 | 9.050 | 9.050 | 51,270,289 |
| 2026-08-20 | 9.030 | 9.140 | 8.980 | 9.110 | 9.110 | 67,301,818 |
| 2026-08-19 | 9.010 | 9.090 | 8.980 | 9.080 | 9.080 | 75,224,827 |
| 2026-08-18 | 9.070 | 9.080 | 8.960 | 8.970 | 8.970 | 61,062,686 |
| 2026-08-17 | 9.090 | 9.090 | 8.980 | 9.040 | 9.040 | 57,152,651 |
| 2026-08-14 | 9.140 | 9.170 | 9.060 | 9.100 | 9.100 | 43,623,082 |
| 2026-08-13 | 9.160 | 9.200 | 9.100 | 9.180 | 9.180 | 52,886,030 |
| 2026-08-12 | 9.210 | 9.220 | 9.120 | 9.170 | 9.170 | 46,782,493 |
| 2026-08-11 | 9.270 | 9.340 | 9.180 | 9.210 | 9.210 | 50,942,433 |
| 2026-08-10 | 9.200 | 9.380 | 9.160 | 9.290 | 9.290 | 62,542,539 |
| 2026-08-07 | 9.260 | 9.290 | 9.140 | 9.210 | 9.210 | 56,545,722 |
| 2026-08-06 | 9.280 | 9.350 | 9.160 | 9.290 | 9.290 | 67,232,905 |
| 2026-08-05 | 9.490 | 9.490 | 9.230 | 9.260 | 9.260 | 79,549,874 |
| 2026-08-04 | 9.560 | 9.580 | 9.350 | 9.400 | 9.400 | 83,461,320 |
| 2026-08-03 | 9.510 | 9.650 | 9.450 | 9.630 | 9.630 | 89,862,757 |
| 2026-07-31 | 9.590 | 9.590 | 9.280 | 9.510 | 9.510 | 138,263,755 |
| 2026-07-30 | 9.260 | 9.720 | 9.250 | 9.710 | 9.710 | 161,746,160 |
| 2026-07-29 | 9.190 | 9.350 | 9.170 | 9.280 | 9.280 | 110,962,683 |
| 2026-07-28 | 9.120 | 9.210 | 9.040 | 9.190 | 9.190 | 102,060,442 |
| 2026-07-27 | 9.000 | 9.130 | 8.960 | 9.050 | 9.050 | 55,723,092 |
| 2026-07-24 | 9.080 | 9.120 | 9.020 | 9.040 | 9.040 | 50,675,120 |
| 2026-07-23 | 8.920 | 9.060 | 8.910 | 9.050 | 9.050 | 50,118,945 |
| 2026-07-22 | 8.930 | 9.010 | 8.780 | 9.010 | 9.010 | 79,311,118 |
| 2026-07-21 | 9.120 | 9.220 | 8.900 | 8.950 | 8.950 | 109,608,680 |
| 2026-07-20 | 8.850 | 9.170 | 8.800 | 9.140 | 9.140 | 114,192,779 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.3200 CNY |
| 2022-07-21 | 0.4100 CNY |
| 2021-07-21 | 0.4800 CNY |
| 2020-07-23 | 0.6000 CNY |
| 2019-06-11 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.