Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.930	7.020	6.890	6.960	6.960	24,739,484
2023-10-25	6.860	6.930	6.830	6.930	6.930	26,841,192
2023-10-24	6.850	6.860	6.810	6.820	6.820	28,129,297
2023-10-23	6.870	6.890	6.800	6.830	6.830	23,824,321
2023-10-20	6.810	6.930	6.800	6.870	6.870	31,067,950
2023-10-19	7.040	7.050	6.830	6.840	6.840	61,679,771
2023-10-18	7.070	7.110	7.050	7.050	7.050	21,485,721
2023-10-17	7.090	7.100	7.050	7.090	7.090	19,029,143
2023-10-16	7.120	7.130	7.040	7.070	7.070	24,907,733
2023-10-13	7.110	7.150	7.080	7.100	7.100	19,650,410
2023-10-12	7.090	7.170	7.060	7.140	7.140	36,346,964
2023-10-11	7.060	7.080	7.010	7.020	7.020	24,057,412
2023-10-10	7.130	7.140	7.010	7.010	7.010	24,095,561
2023-10-09	7.080	7.080	7.000	7.030	7.030	27,763,130
2023-09-28	7.150	7.170	7.100	7.100	7.100	22,435,320
2023-09-27	7.190	7.190	7.110	7.130	7.130	32,067,290
2023-09-26	7.170	7.190	7.120	7.150	7.150	21,886,050
2023-09-25	7.180	7.200	7.130	7.160	7.160	30,717,443
2023-09-22	7.100	7.180	7.070	7.180	7.180	32,181,271
2023-09-21	7.130	7.170	7.090	7.100	7.100	27,306,965
2023-09-20	7.120	7.150	7.080	7.130	7.130	16,303,047
2023-09-19	7.080	7.130	7.050	7.130	7.130	28,234,575
2023-09-18	7.090	7.100	7.030	7.070	7.070	22,282,093
2023-09-15	7.120	7.160	7.070	7.120	7.120	34,081,942
2023-09-14	7.080	7.120	7.060	7.110	7.110	35,579,855
2023-09-13	7.090	7.100	7.040	7.050	7.050	20,049,817
2023-09-12	7.030	7.070	7.030	7.060	7.060	20,976,211
2023-09-11	7.020	7.090	7.000	7.040	7.040	24,884,950
2023-09-08	7.030	7.050	7.000	7.000	7.000	18,416,554
2023-09-07	7.090	7.100	7.020	7.040	7.040	20,271,873
2023-09-06	7.020	7.090	7.020	7.090	7.090	16,736,457
2023-09-05	7.100	7.120	7.030	7.040	7.040	22,326,770
2023-09-04	7.060	7.140	7.030	7.110	7.110	36,814,307
2023-09-01	6.990	7.040	6.990	7.010	7.010	21,792,955
2023-08-31	7.030	7.090	6.980	6.980	6.980	32,933,152
2023-08-30	7.100	7.100	7.010	7.030	7.030	28,718,303
2023-08-29	7.200	7.200	7.030	7.070	7.070	50,437,460
2023-08-28	7.300	7.320	7.120	7.150	7.150	66,648,091
2023-08-25	6.990	7.090	6.970	7.050	7.050	24,703,830
2023-08-24	7.030	7.060	6.980	6.990	6.990	24,604,979
2023-08-23	7.010	7.090	6.980	7.020	7.020	30,151,367
2023-08-22	6.980	7.040	6.970	7.010	7.010	32,939,985
2023-08-21	7.060	7.110	6.960	6.960	6.960	42,517,681
2023-08-18	7.100	7.170	7.070	7.070	7.070	28,150,555
2023-08-17	7.130	7.140	7.050	7.100	7.100	37,202,484
2023-08-16	7.150	7.190	7.120	7.140	7.140	22,953,985
2023-08-15	7.120	7.190	7.090	7.170	7.170	31,218,657
2023-08-14	7.180	7.200	7.050	7.100	7.100	44,245,535
2023-08-11	7.440	7.440	7.230	7.230	7.230	37,051,127
2023-08-10	7.450	7.460	7.350	7.420	7.420	52,865,300
2023-08-09	7.500	7.550	7.470	7.550	7.550	17,792,571
2023-08-08	7.470	7.550	7.430	7.520	7.520	27,001,247
2023-08-07	7.570	7.570	7.490	7.520	7.520	26,012,874
2023-08-04	7.590	7.650	7.540	7.580	7.580	34,256,817
2023-08-03	7.520	7.580	7.440	7.560	7.560	29,329,503
2023-08-02	7.560	7.590	7.430	7.480	7.480	42,654,533
2023-08-01	7.580	7.630	7.540	7.600	7.600	30,934,266
2023-07-31	7.550	7.640	7.520	7.600	7.600	52,804,227
2023-07-28	7.330	7.520	7.330	7.500	7.500	46,528,827
2023-07-27	7.330	7.400	7.290	7.370	7.370	26,198,753

← NewerPage 13 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.