Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.620 | 8.690 | 8.590 | 8.590 | 8.590 | 41,181,512 |
| 2024-07-22 | 8.710 | 8.730 | 8.520 | 8.580 | 8.580 | 63,228,917 |
| 2024-07-19 | 8.790 | 8.790 | 8.620 | 8.730 | 8.730 | 61,941,334 |
| 2024-07-18 | 8.750 | 8.780 | 8.610 | 8.770 | 8.770 | 66,209,504 |
| 2024-07-17 | 8.900 | 9.070 | 8.860 | 9.040 | 9.040 | 88,119,289 |
| 2024-07-16 | 8.870 | 8.950 | 8.820 | 8.860 | 8.860 | 44,680,322 |
| 2024-07-15 | 8.830 | 8.910 | 8.800 | 8.880 | 8.880 | 46,191,487 |
| 2024-07-12 | 8.630 | 8.850 | 8.610 | 8.840 | 8.840 | 57,267,692 |
| 2024-07-11 | 8.710 | 8.730 | 8.560 | 8.600 | 8.600 | 34,946,181 |
| 2024-07-10 | 8.640 | 8.720 | 8.600 | 8.690 | 8.690 | 40,604,560 |
| 2024-07-09 | 8.470 | 8.660 | 8.410 | 8.640 | 8.640 | 54,534,187 |
| 2024-07-08 | 8.340 | 8.490 | 8.260 | 8.430 | 8.430 | 45,320,796 |
| 2024-07-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-07-04 | 8.590 | 8.630 | 8.480 | 8.500 | 8.500 | 44,412,066 |
| 2024-07-03 | 8.530 | 8.600 | 8.480 | 8.530 | 8.530 | 46,409,668 |
| 2024-07-02 | 8.270 | 8.540 | 8.270 | 8.530 | 8.530 | 57,345,810 |
| 2024-07-01 | 8.220 | 8.300 | 8.200 | 8.280 | 8.280 | 28,732,962 |
| 2024-06-28 | 8.220 | 8.290 | 8.170 | 8.230 | 8.230 | 37,799,680 |
| 2024-06-27 | 8.210 | 8.300 | 8.130 | 8.220 | 8.220 | 44,561,528 |
| 2024-06-26 | 8.200 | 8.230 | 8.130 | 8.210 | 8.210 | 33,563,736 |
| 2024-06-25 | 8.180 | 8.250 | 8.090 | 8.200 | 8.200 | 39,818,093 |
| 2024-06-24 | 8.190 | 8.200 | 8.030 | 8.150 | 8.150 | 37,046,666 |
| 2024-06-21 | 8.200 | 8.230 | 8.120 | 8.170 | 8.170 | 40,011,366 |
| 2024-06-20 | 8.180 | 8.260 | 8.150 | 8.200 | 8.200 | 25,662,317 |
| 2024-06-19 | 8.100 | 8.260 | 8.090 | 8.220 | 8.220 | 40,605,109 |
| 2024-06-18 | 8.100 | 8.150 | 8.020 | 8.090 | 8.090 | 32,876,191 |
| 2024-06-17 | 8.150 | 8.160 | 8.030 | 8.100 | 8.100 | 36,278,423 |
| 2024-06-14 | 8.100 | 8.180 | 7.990 | 8.140 | 8.140 | 44,463,016 |
| 2024-06-13 | 8.100 | 8.200 | 8.090 | 8.130 | 8.130 | 40,433,704 |
| 2024-06-12 | 8.150 | 8.170 | 8.040 | 8.110 | 8.110 | 38,617,741 |
| 2024-06-11 | 8.340 | 8.360 | 8.110 | 8.150 | 8.150 | 41,132,394 |
| 2024-06-07 | 8.320 | 8.380 | 8.200 | 8.310 | 8.310 | 41,451,677 |
| 2024-06-06 | 8.310 | 8.350 | 8.240 | 8.250 | 8.250 | 34,149,589 |
| 2024-06-05 | 8.330 | 8.340 | 8.260 | 8.290 | 8.290 | 31,295,787 |
| 2024-06-04 | 8.280 | 8.340 | 8.230 | 8.320 | 8.320 | 39,800,453 |
| 2024-06-03 | 8.300 | 8.330 | 8.190 | 8.280 | 8.280 | 60,213,694 |
| 2024-05-31 | 8.450 | 8.450 | 8.310 | 8.340 | 8.340 | 53,797,304 |
| 2024-05-30 | 8.470 | 8.550 | 8.360 | 8.400 | 8.400 | 56,701,595 |
| 2024-05-29 | 8.530 | 8.590 | 8.450 | 8.490 | 8.490 | 40,802,385 |
| 2024-05-28 | 8.580 | 8.640 | 8.510 | 8.540 | 8.540 | 40,047,322 |
| 2024-05-27 | 8.450 | 8.560 | 8.430 | 8.540 | 8.540 | 52,858,689 |
| 2024-05-24 | 8.510 | 8.590 | 8.410 | 8.440 | 8.440 | 60,740,601 |
| 2024-05-23 | 8.520 | 8.600 | 8.480 | 8.520 | 8.520 | 61,212,293 |
| 2024-05-22 | 8.410 | 8.620 | 8.380 | 8.530 | 8.530 | 71,173,213 |
| 2024-05-21 | 8.310 | 8.420 | 8.260 | 8.420 | 8.420 | 53,146,295 |
| 2024-05-20 | 8.200 | 8.350 | 8.150 | 8.320 | 8.320 | 88,144,991 |
| 2024-05-17 | 8.040 | 8.160 | 8.000 | 8.160 | 8.160 | 69,438,051 |
| 2024-05-16 | 7.920 | 8.050 | 7.880 | 8.020 | 8.020 | 60,658,707 |
| 2024-05-15 | 7.900 | 7.930 | 7.840 | 7.890 | 7.890 | 31,039,103 |
| 2024-05-14 | 7.970 | 7.980 | 7.860 | 7.880 | 7.880 | 39,843,641 |
| 2024-05-13 | 7.930 | 7.980 | 7.870 | 7.960 | 7.960 | 40,422,120 |
| 2024-05-10 | 7.810 | 7.950 | 7.800 | 7.940 | 7.940 | 52,211,612 |
| 2024-05-09 | 7.800 | 7.850 | 7.760 | 7.800 | 7.800 | 33,942,090 |
| 2024-05-08 | 7.810 | 7.850 | 7.780 | 7.800 | 7.800 | 30,377,893 |
| 2024-05-07 | 7.850 | 7.860 | 7.720 | 7.820 | 7.820 | 46,269,505 |
| 2024-05-06 | 7.820 | 7.890 | 7.750 | 7.850 | 7.850 | 85,937,325 |
| 2024-04-30 | 7.580 | 7.840 | 7.560 | 7.700 | 7.700 | 105,472,788 |
| 2024-04-29 | 7.390 | 7.520 | 7.300 | 7.420 | 7.420 | 39,317,757 |
| 2024-04-26 | 7.410 | 7.480 | 7.350 | 7.420 | 7.420 | 45,846,571 |
| 2024-04-25 | 7.330 | 7.420 | 7.310 | 7.410 | 7.410 | 24,676,934 |
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.