Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.400	7.400	7.330	7.360	7.043	18,659,542
2023-01-31	7.420	7.450	7.370	7.370	7.052	28,438,220
2023-01-30	7.430	7.430	7.370	7.400	7.081	31,810,739
2023-01-20	7.340	7.360	7.320	7.360	7.043	20,986,958
2023-01-19	7.310	7.330	7.260	7.330	7.014	16,713,352
2023-01-18	7.310	7.330	7.270	7.310	6.995	24,494,551
2023-01-17	7.340	7.350	7.270	7.300	6.985	24,222,613
2023-01-16	7.350	7.380	7.280	7.330	7.014	36,816,941
2023-01-13	7.290	7.350	7.270	7.340	7.024	21,770,211
2023-01-12	7.330	7.340	7.240	7.270	6.957	16,849,908
2023-01-11	7.310	7.340	7.270	7.300	6.985	19,215,541
2023-01-10	7.350	7.350	7.280	7.280	6.966	16,194,647
2023-01-09	7.380	7.380	7.300	7.340	7.024	19,612,260
2023-01-06	7.350	7.380	7.310	7.340	7.024	20,312,881
2023-01-05	7.370	7.380	7.300	7.350	7.033	30,162,154
2023-01-04	7.270	7.350	7.230	7.310	6.995	30,947,081
2023-01-03	7.270	7.280	7.170	7.230	6.918	25,892,521
2022-12-30	7.230	7.300	7.220	7.280	6.966	20,352,397
2022-12-29	7.270	7.290	7.180	7.240	6.928	18,367,088
2022-12-28	7.220	7.300	7.200	7.300	6.985	20,901,364
2022-12-27	7.130	7.290	7.120	7.220	6.909	24,065,192
2022-12-26	7.190	7.210	7.080	7.100	6.794	20,138,533
2022-12-23	7.190	7.270	7.170	7.190	6.880	12,958,464
2022-12-22	7.280	7.310	7.200	7.240	6.928	18,662,641
2022-12-21	7.220	7.240	7.130	7.190	6.880	17,252,934
2022-12-20	7.230	7.280	7.130	7.140	6.832	24,800,259
2022-12-19	7.370	7.370	7.210	7.240	6.928	20,432,546
2022-12-16	7.250	7.350	7.230	7.350	7.033	31,704,629
2022-12-15	7.280	7.320	7.230	7.240	6.928	17,471,770
2022-12-14	7.370	7.370	7.260	7.320	7.004	16,180,635
2022-12-13	7.270	7.350	7.250	7.320	7.004	18,253,626
2022-12-12	7.310	7.360	7.230	7.260	6.947	26,708,550
2022-12-09	7.370	7.390	7.300	7.320	7.004	38,192,346
2022-12-08	7.320	7.390	7.310	7.380	7.062	25,551,776
2022-12-07	7.350	7.400	7.300	7.340	7.024	31,176,550
2022-12-06	7.320	7.390	7.300	7.360	7.043	30,550,306
2022-12-05	7.280	7.370	7.240	7.360	7.043	47,367,357
2022-12-02	7.250	7.250	7.170	7.230	6.918	25,722,026
2022-12-01	7.280	7.340	7.210	7.220	6.909	30,040,435
2022-11-30	7.240	7.300	7.220	7.220	6.909	32,346,981
2022-11-29	7.100	7.300	7.080	7.270	6.957	68,171,227
2022-11-28	7.100	7.100	6.980	7.070	6.765	37,873,189
2022-11-25	7.040	7.180	7.040	7.170	6.861	43,033,799
2022-11-24	7.060	7.140	7.030	7.030	6.727	21,534,531
2022-11-23	7.010	7.120	6.990	7.050	6.746	36,694,389
2022-11-22	6.890	7.040	6.890	7.020	6.717	33,424,530
2022-11-21	6.900	6.910	6.830	6.880	6.583	22,374,965
2022-11-18	6.990	7.000	6.910	6.910	6.612	22,662,930
2022-11-17	7.020	7.020	6.950	6.980	6.679	22,026,825
2022-11-16	7.030	7.060	7.010	7.030	6.727	17,398,102
2022-11-15	7.010	7.090	7.000	7.060	6.756	25,212,063
2022-11-14	6.980	7.090	6.960	7.030	6.727	43,777,420
2022-11-11	6.830	6.980	6.830	6.940	6.641	40,237,053
2022-11-10	6.750	6.800	6.740	6.780	6.488	12,601,008
2022-11-09	6.770	6.820	6.770	6.790	6.497	13,127,494
2022-11-08	6.830	6.830	6.770	6.790	6.497	15,282,862
2022-11-07	6.750	6.830	6.740	6.810	6.516	16,269,623
2022-11-04	6.650	6.800	6.640	6.790	6.497	32,665,677
2022-11-03	6.710	6.710	6.640	6.660	6.373	21,251,911
2022-11-02	6.700	6.740	6.660	6.710	6.421	24,034,116

← NewerPage 16 of 21 · 1,216 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.