Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.280	7.340	7.260	7.290	7.290	22,818,033
2023-07-25	7.180	7.290	7.170	7.270	7.270	31,444,763
2023-07-24	7.080	7.160	7.070	7.130	7.130	25,840,210
2023-07-21	7.100	7.150	7.070	7.120	7.120	27,661,416
2023-07-20	7.430	7.480	7.400	7.420	7.100	26,686,817
2023-07-19	7.360	7.430	7.360	7.410	7.090	18,189,577
2023-07-18	7.420	7.420	7.370	7.390	7.071	12,026,567
2023-07-17	7.440	7.450	7.350	7.420	7.100	13,992,076
2023-07-14	7.420	7.450	7.380	7.440	7.119	19,569,658
2023-07-13	7.300	7.400	7.270	7.400	7.081	26,925,447
2023-07-12	7.280	7.320	7.250	7.250	6.937	14,414,543
2023-07-11	7.260	7.290	7.230	7.280	6.966	14,074,191
2023-07-10	7.220	7.250	7.200	7.220	6.909	11,410,653
2023-07-07	7.210	7.250	7.180	7.220	6.909	14,748,837
2023-07-06	7.250	7.270	7.190	7.210	6.899	14,827,400
2023-07-05	7.260	7.280	7.210	7.250	6.937	11,396,554
2023-07-04	7.300	7.330	7.230	7.280	6.966	17,447,358
2023-07-03	7.250	7.330	7.250	7.320	7.004	20,873,751
2023-06-30	7.170	7.270	7.170	7.240	6.928	19,425,283
2023-06-29	7.210	7.250	7.180	7.180	6.870	21,627,405
2023-06-28	7.200	7.220	7.150	7.210	6.899	15,806,614
2023-06-27	7.150	7.230	7.140	7.190	6.880	18,412,655
2023-06-26	7.270	7.280	7.140	7.160	6.851	34,007,942
2023-06-21	7.290	7.370	7.270	7.270	6.957	20,122,147
2023-06-20	7.360	7.370	7.290	7.290	6.976	20,417,397
2023-06-19	7.410	7.420	7.340	7.340	7.024	17,368,652
2023-06-16	7.450	7.470	7.390	7.430	7.110	26,908,579
2023-06-15	7.430	7.490	7.390	7.450	7.129	20,936,996
2023-06-14	7.480	7.510	7.400	7.400	7.081	17,986,091
2023-06-13	7.430	7.480	7.400	7.460	7.138	15,724,325
2023-06-12	7.540	7.540	7.430	7.430	7.110	20,300,133
2023-06-09	7.570	7.600	7.530	7.560	7.234	22,288,077
2023-06-08	7.490	7.590	7.430	7.570	7.244	27,634,633
2023-06-07	7.400	7.500	7.400	7.460	7.138	21,593,403
2023-06-06	7.410	7.530	7.360	7.380	7.062	33,736,363
2023-06-05	7.350	7.430	7.310	7.410	7.090	21,286,683
2023-06-02	7.290	7.360	7.290	7.350	7.033	20,697,156
2023-06-01	7.330	7.350	7.260	7.280	6.966	30,606,250
2023-05-31	7.370	7.370	7.290	7.350	7.033	26,569,353
2023-05-30	7.420	7.440	7.300	7.370	7.052	26,942,819
2023-05-29	7.320	7.460	7.310	7.410	7.090	29,624,085
2023-05-26	7.310	7.360	7.250	7.320	7.004	18,912,850
2023-05-25	7.260	7.330	7.240	7.310	6.995	34,408,974
2023-05-24	7.430	7.440	7.290	7.290	6.976	45,145,900
2023-05-23	7.540	7.590	7.450	7.450	7.129	29,213,715
2023-05-22	7.580	7.600	7.520	7.540	7.215	21,174,297
2023-05-19	7.670	7.670	7.520	7.540	7.215	35,072,548
2023-05-18	7.640	7.750	7.610	7.680	7.349	38,714,402
2023-05-17	7.670	7.690	7.580	7.610	7.282	29,442,573
2023-05-16	7.700	7.780	7.640	7.670	7.339	41,397,733
2023-05-15	7.620	7.710	7.510	7.690	7.358	49,175,572
2023-05-12	7.700	7.710	7.580	7.620	7.291	55,003,725
2023-05-11	7.720	7.800	7.650	7.670	7.339	43,135,406
2023-05-10	7.930	7.950	7.650	7.700	7.368	87,338,919
2023-05-09	8.140	8.220	7.940	7.960	7.617	122,058,988
2023-05-08	7.770	8.170	7.760	8.070	7.722	143,117,862
2023-05-05	7.680	7.900	7.660	7.760	7.425	67,991,125
2023-05-04	7.480	7.750	7.350	7.680	7.349	75,866,605
2023-04-28	7.470	7.650	7.470	7.600	7.272	38,841,289
2023-04-27	7.480	7.510	7.420	7.480	7.157	49,269,460

← NewerPage 14 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.