Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.560	7.560	7.420	7.460	7.138	50,919,367
2023-04-25	7.530	7.620	7.520	7.560	7.234	42,805,282
2023-04-24	7.590	7.640	7.470	7.490	7.167	43,348,471
2023-04-21	7.670	7.730	7.570	7.590	7.263	50,258,973
2023-04-20	7.500	7.690	7.500	7.680	7.349	72,340,661
2023-04-19	7.490	7.580	7.430	7.530	7.205	52,269,783
2023-04-18	7.380	7.590	7.370	7.540	7.215	77,412,335
2023-04-17	7.260	7.400	7.260	7.390	7.071	36,027,756
2023-04-14	7.280	7.310	7.250	7.270	6.957	25,074,604
2023-04-13	7.220	7.290	7.200	7.250	6.937	25,779,019
2023-04-12	7.200	7.230	7.170	7.210	6.899	19,475,694
2023-04-11	7.230	7.230	7.180	7.180	6.870	20,191,251
2023-04-10	7.210	7.240	7.190	7.210	6.899	17,548,307
2023-04-07	7.190	7.240	7.160	7.230	6.918	17,465,820
2023-04-06	7.210	7.220	7.180	7.180	6.870	14,740,291
2023-04-04	7.190	7.220	7.160	7.210	6.899	25,718,197
2023-04-03	7.190	7.210	7.160	7.190	6.880	20,246,596
2023-03-31	7.190	7.240	7.170	7.190	6.880	20,048,925
2023-03-30	7.180	7.210	7.120	7.190	6.880	22,504,756
2023-03-29	7.230	7.230	7.160	7.160	6.851	12,685,806
2023-03-28	7.160	7.190	7.140	7.180	6.870	16,641,290
2023-03-27	7.230	7.230	7.150	7.150	6.842	19,141,397
2023-03-24	7.190	7.250	7.180	7.210	6.899	25,687,826
2023-03-23	7.150	7.220	7.140	7.210	6.899	21,506,296
2023-03-22	7.150	7.190	7.140	7.180	6.870	16,988,375
2023-03-21	7.160	7.200	7.130	7.130	6.823	18,977,675
2023-03-20	7.100	7.220	7.100	7.130	6.823	26,292,154
2023-03-17	7.140	7.220	7.100	7.110	6.803	36,328,142
2023-03-16	7.080	7.170	7.050	7.120	6.813	28,501,314
2023-03-15	7.070	7.100	7.060	7.080	6.775	25,072,976
2023-03-14	7.060	7.070	7.000	7.020	6.717	32,453,388
2023-03-13	7.050	7.090	7.030	7.060	6.756	51,314,997
2023-03-10	7.240	7.260	7.150	7.150	6.842	27,843,826
2023-03-09	7.310	7.340	7.250	7.270	6.957	18,993,344
2023-03-08	7.300	7.320	7.250	7.310	6.995	19,059,038
2023-03-07	7.320	7.460	7.300	7.310	6.995	56,642,781
2023-03-06	7.350	7.370	7.310	7.330	7.014	24,939,950
2023-03-03	7.290	7.360	7.260	7.350	7.033	31,094,168
2023-03-02	7.230	7.290	7.230	7.270	6.957	17,070,002
2023-03-01	7.170	7.270	7.170	7.260	6.947	25,661,325
2023-02-28	7.180	7.200	7.140	7.180	6.870	17,448,100
2023-02-27	7.160	7.200	7.160	7.160	6.851	15,800,639
2023-02-24	7.220	7.260	7.180	7.180	6.870	16,681,114
2023-02-23	7.250	7.280	7.230	7.230	6.918	11,436,536
2023-02-22	7.280	7.290	7.240	7.240	6.928	12,971,392
2023-02-21	7.260	7.300	7.230	7.290	6.976	16,234,446
2023-02-20	7.160	7.270	7.150	7.260	6.947	25,613,504
2023-02-17	7.190	7.220	7.130	7.130	6.823	21,148,914
2023-02-16	7.210	7.260	7.180	7.190	6.880	18,798,353
2023-02-15	7.240	7.250	7.190	7.200	6.890	15,467,693
2023-02-14	7.240	7.260	7.230	7.240	6.928	11,929,853
2023-02-13	7.220	7.260	7.180	7.230	6.918	20,449,779
2023-02-10	7.250	7.270	7.220	7.240	6.928	11,944,106
2023-02-09	7.230	7.280	7.220	7.260	6.947	10,895,965
2023-02-08	7.240	7.270	7.220	7.230	6.918	13,095,025
2023-02-07	7.270	7.270	7.220	7.240	6.928	15,481,821
2023-02-06	7.250	7.250	7.210	7.250	6.937	22,786,780
2023-02-03	7.330	7.350	7.270	7.270	6.957	29,885,527
2023-02-02	7.390	7.390	7.320	7.360	7.043	21,900,191
2023-02-01	7.400	7.400	7.330	7.360	7.043	18,659,542

← NewerPage 15 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.