Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.380 | 7.400 | 7.300 | 7.360 | 7.360 | 24,758,859 |
| 2024-04-23 | 7.320 | 7.400 | 7.250 | 7.340 | 7.340 | 44,055,644 |
| 2024-04-22 | 7.360 | 7.430 | 7.280 | 7.290 | 7.290 | 32,694,690 |
| 2024-04-19 | 7.320 | 7.400 | 7.260 | 7.340 | 7.340 | 38,004,160 |
| 2024-04-18 | 7.340 | 7.460 | 7.310 | 7.330 | 7.330 | 46,822,476 |
| 2024-04-17 | 7.260 | 7.350 | 7.180 | 7.340 | 7.340 | 43,151,857 |
| 2024-04-16 | 7.250 | 7.320 | 7.210 | 7.260 | 7.260 | 40,203,325 |
| 2024-04-15 | 7.120 | 7.300 | 7.120 | 7.300 | 7.300 | 48,310,304 |
| 2024-04-12 | 7.200 | 7.260 | 7.120 | 7.130 | 7.130 | 32,809,731 |
| 2024-04-11 | 7.230 | 7.280 | 7.190 | 7.240 | 7.240 | 25,364,241 |
| 2024-04-10 | 7.260 | 7.330 | 7.230 | 7.270 | 7.270 | 22,436,726 |
| 2024-04-09 | 7.290 | 7.320 | 7.250 | 7.260 | 7.260 | 20,335,543 |
| 2024-04-08 | 7.230 | 7.320 | 7.190 | 7.280 | 7.280 | 32,764,493 |
| 2024-04-03 | 7.230 | 7.280 | 7.190 | 7.230 | 7.230 | 25,254,107 |
| 2024-04-02 | 7.240 | 7.310 | 7.220 | 7.270 | 7.270 | 35,095,170 |
| 2024-04-01 | 7.150 | 7.240 | 7.140 | 7.230 | 7.230 | 36,028,832 |
| 2024-03-29 | 7.130 | 7.190 | 7.130 | 7.130 | 7.130 | 8,274,390 |
| 2024-03-28 | 7.190 | 7.200 | 7.110 | 7.170 | 7.170 | 34,535,966 |
| 2024-03-27 | 7.140 | 7.230 | 7.110 | 7.170 | 7.170 | 41,943,066 |
| 2024-03-26 | 7.090 | 7.150 | 7.070 | 7.150 | 7.150 | 35,111,522 |
| 2024-03-25 | 7.060 | 7.090 | 7.010 | 7.060 | 7.060 | 24,439,536 |
| 2024-03-22 | 7.080 | 7.120 | 6.960 | 7.040 | 7.040 | 35,960,453 |
| 2024-03-21 | 7.060 | 7.130 | 7.030 | 7.100 | 7.100 | 41,924,870 |
| 2024-03-20 | 7.010 | 7.060 | 6.980 | 7.030 | 7.030 | 19,542,993 |
| 2024-03-19 | 7.080 | 7.080 | 7.010 | 7.010 | 7.010 | 22,848,715 |
| 2024-03-18 | 7.060 | 7.130 | 7.060 | 7.090 | 7.090 | 26,558,472 |
| 2024-03-15 | 7.040 | 7.090 | 7.030 | 7.090 | 7.090 | 29,599,544 |
| 2024-03-14 | 7.040 | 7.090 | 7.030 | 7.040 | 7.040 | 18,703,556 |
| 2024-03-13 | 7.120 | 7.120 | 7.030 | 7.040 | 7.040 | 25,948,461 |
| 2024-03-12 | 7.110 | 7.150 | 7.080 | 7.100 | 7.100 | 29,030,476 |
| 2024-03-11 | 7.130 | 7.170 | 7.060 | 7.110 | 7.110 | 26,195,498 |
| 2024-03-08 | 7.120 | 7.170 | 7.110 | 7.120 | 7.120 | 19,861,794 |
| 2024-03-07 | 7.120 | 7.200 | 7.110 | 7.140 | 7.140 | 24,690,348 |
| 2024-03-06 | 7.170 | 7.220 | 7.120 | 7.120 | 7.120 | 25,918,749 |
| 2024-03-05 | 7.050 | 7.180 | 7.040 | 7.160 | 7.160 | 41,756,232 |
| 2024-03-04 | 7.120 | 7.120 | 7.050 | 7.070 | 7.070 | 27,855,963 |
| 2024-03-01 | 7.130 | 7.160 | 7.100 | 7.110 | 7.110 | 29,431,801 |
| 2024-02-29 | 7.110 | 7.170 | 7.090 | 7.150 | 7.150 | 34,288,217 |
| 2024-02-28 | 7.120 | 7.160 | 7.080 | 7.100 | 7.100 | 35,826,714 |
| 2024-02-27 | 7.070 | 7.150 | 7.060 | 7.140 | 7.140 | 24,862,246 |
| 2024-02-26 | 7.260 | 7.280 | 7.090 | 7.100 | 7.100 | 42,483,070 |
| 2024-02-23 | 7.210 | 7.330 | 7.200 | 7.280 | 7.280 | 37,939,600 |
| 2024-02-22 | 7.240 | 7.270 | 7.180 | 7.210 | 7.210 | 33,665,209 |
| 2024-02-21 | 7.110 | 7.320 | 7.090 | 7.240 | 7.240 | 58,809,554 |
| 2024-02-20 | 7.130 | 7.150 | 7.060 | 7.100 | 7.100 | 32,408,954 |
| 2024-02-19 | 6.980 | 7.130 | 6.950 | 7.120 | 7.120 | 57,869,788 |
| 2024-02-08 | 6.950 | 6.970 | 6.820 | 6.960 | 6.960 | 67,164,744 |
| 2024-02-07 | 7.020 | 7.030 | 6.850 | 6.940 | 6.940 | 83,731,296 |
| 2024-02-06 | 6.890 | 7.000 | 6.860 | 7.000 | 7.000 | 71,683,218 |
| 2024-02-05 | 6.840 | 6.920 | 6.760 | 6.890 | 6.890 | 82,713,695 |
| 2024-02-02 | 6.820 | 6.920 | 6.720 | 6.840 | 6.840 | 59,482,913 |
| 2024-02-01 | 6.830 | 6.880 | 6.780 | 6.800 | 6.800 | 44,252,421 |
| 2024-01-31 | 6.810 | 6.880 | 6.740 | 6.830 | 6.830 | 45,661,999 |
| 2024-01-30 | 6.900 | 6.950 | 6.820 | 6.830 | 6.830 | 40,737,046 |
| 2024-01-29 | 6.860 | 6.970 | 6.850 | 6.900 | 6.900 | 55,269,921 |
| 2024-01-26 | 6.780 | 6.910 | 6.750 | 6.870 | 6.870 | 70,997,933 |
| 2024-01-25 | 6.730 | 6.800 | 6.700 | 6.770 | 6.770 | 50,256,871 |
| 2024-01-24 | 6.640 | 6.730 | 6.600 | 6.710 | 6.710 | 53,746,498 |
| 2024-01-23 | 6.580 | 6.650 | 6.500 | 6.620 | 6.620 | 33,298,531 |
| 2024-01-22 | 6.580 | 6.670 | 6.530 | 6.590 | 6.590 | 67,173,480 |
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.