Shanghai Pudong Development Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.520	6.620	6.470	6.590	6.590	57,640,079
2024-01-18	6.530	6.580	6.360	6.560	6.560	73,994,422
2024-01-17	6.580	6.620	6.520	6.530	6.530	48,249,869
2024-01-16	6.490	6.600	6.490	6.590	6.590	53,186,496
2024-01-15	6.500	6.540	6.470	6.510	6.510	28,694,155
2024-01-12	6.520	6.560	6.500	6.500	6.500	34,624,053
2024-01-11	6.560	6.590	6.520	6.530	6.530	35,914,708
2024-01-10	6.610	6.630	6.570	6.570	6.570	22,240,946
2024-01-09	6.600	6.640	6.540	6.610	6.610	30,741,897
2024-01-08	6.680	6.710	6.560	6.590	6.590	37,520,337
2024-01-05	6.600	6.760	6.590	6.680	6.680	44,421,387
2024-01-04	6.640	6.670	6.550	6.620	6.620	28,885,978
2024-01-03	6.590	6.650	6.590	6.640	6.640	18,203,654
2024-01-02	6.630	6.650	6.600	6.600	6.600	22,066,700
2023-12-29	6.660	6.700	6.610	6.620	6.620	33,801,429
2023-12-28	6.600	6.690	6.590	6.680	6.680	34,802,733
2023-12-27	6.560	6.610	6.510	6.600	6.600	18,422,704
2023-12-26	6.570	6.600	6.540	6.560	6.560	11,934,542
2023-12-25	6.560	6.610	6.550	6.580	6.580	12,904,349
2023-12-22	6.570	6.610	6.530	6.580	6.580	23,589,282
2023-12-21	6.520	6.590	6.490	6.570	6.570	28,140,927
2023-12-20	6.580	6.620	6.530	6.530	6.530	19,369,874
2023-12-19	6.580	6.590	6.530	6.560	6.560	18,988,512
2023-12-18	6.570	6.610	6.510	6.580	6.580	27,523,762
2023-12-15	6.660	6.700	6.570	6.570	6.570	33,702,985
2023-12-14	6.700	6.720	6.630	6.640	6.640	19,863,107
2023-12-13	6.700	6.750	6.670	6.710	6.710	28,683,394
2023-12-12	6.680	6.730	6.640	6.710	6.710	17,003,582
2023-12-11	6.640	6.720	6.530	6.720	6.720	33,616,409
2023-12-08	6.600	6.680	6.580	6.670	6.670	29,519,687
2023-12-07	6.610	6.640	6.530	6.610	6.610	30,541,661
2023-12-06	6.700	6.710	6.610	6.610	6.610	39,833,177
2023-12-05	6.820	6.820	6.690	6.710	6.710	34,604,936
2023-12-04	6.860	6.870	6.810	6.810	6.810	18,858,701
2023-12-01	6.850	6.900	6.820	6.850	6.850	28,946,191
2023-11-30	6.820	6.890	6.820	6.850	6.850	31,711,200
2023-11-29	6.880	6.880	6.800	6.820	6.820	28,416,567
2023-11-28	6.920	6.920	6.860	6.870	6.870	18,249,280
2023-11-27	6.960	6.970	6.860	6.900	6.900	23,107,698
2023-11-24	6.930	6.980	6.920	6.950	6.950	20,165,282
2023-11-23	6.930	6.960	6.890	6.930	6.930	15,742,059
2023-11-22	6.970	6.990	6.940	6.940	6.940	17,540,802
2023-11-21	6.940	7.000	6.920	6.960	6.960	29,684,278
2023-11-20	6.880	6.920	6.830	6.910	6.910	18,326,582
2023-11-17	6.940	6.940	6.850	6.860	6.860	20,775,396
2023-11-16	6.970	6.980	6.920	6.930	6.930	14,412,881
2023-11-15	6.930	6.990	6.910	6.960	6.960	24,340,030
2023-11-14	6.870	6.910	6.870	6.880	6.880	13,777,480
2023-11-13	6.880	6.900	6.820	6.880	6.880	14,168,068
2023-11-10	6.910	6.960	6.860	6.880	6.880	20,458,993
2023-11-09	6.900	6.960	6.880	6.930	6.930	21,910,350
2023-11-08	6.900	6.920	6.870	6.900	6.900	17,761,233
2023-11-07	6.920	6.940	6.890	6.910	6.910	15,913,010
2023-11-06	6.890	6.960	6.890	6.940	6.940	19,432,835
2023-11-03	6.940	6.950	6.890	6.890	6.890	22,202,536
2023-11-02	6.900	6.950	6.860	6.940	6.940	24,611,088
2023-11-01	6.830	6.880	6.800	6.860	6.860	28,272,210
2023-10-31	6.790	6.840	6.780	6.820	6.820	26,173,217
2023-10-30	6.860	6.890	6.770	6.800	6.800	52,388,866
2023-10-27	6.960	7.020	6.940	6.990	6.990	19,465,758

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.