Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.680	6.740	6.650	6.740	6.449	27,035,074
2022-10-31	6.730	6.750	6.630	6.640	6.354	32,237,373
2022-10-28	6.840	6.870	6.750	6.800	6.507	28,234,295
2022-10-27	6.830	6.870	6.810	6.820	6.526	21,293,652
2022-10-26	6.830	6.860	6.800	6.820	6.526	20,377,311
2022-10-25	6.880	6.880	6.800	6.840	6.545	26,539,881
2022-10-24	6.930	6.940	6.800	6.810	6.516	38,610,105
2022-10-21	6.990	7.020	6.910	6.920	6.622	24,567,888
2022-10-20	6.970	7.000	6.960	6.970	6.669	19,765,093
2022-10-19	7.020	7.040	6.970	6.970	6.669	17,988,215
2022-10-18	7.040	7.060	7.010	7.020	6.717	21,908,675
2022-10-17	7.050	7.050	7.000	7.020	6.717	20,616,536
2022-10-14	7.030	7.070	7.010	7.030	6.727	27,342,763
2022-10-13	7.030	7.040	6.970	7.000	6.698	24,107,256
2022-10-12	7.010	7.050	6.960	7.050	6.746	20,354,488
2022-10-11	7.070	7.080	7.000	7.010	6.708	18,613,647
2022-10-10	7.040	7.090	7.010	7.030	6.727	20,028,296
2022-09-30	7.020	7.070	6.990	7.040	6.736	21,572,691
2022-09-29	7.110	7.130	6.950	6.990	6.689	37,072,647
2022-09-28	7.050	7.120	7.020	7.080	6.775	25,197,590
2022-09-27	7.040	7.090	7.020	7.070	6.765	20,128,163
2022-09-26	7.120	7.170	7.050	7.060	6.756	29,503,476
2022-09-23	7.120	7.180	7.090	7.160	6.851	21,806,262
2022-09-22	7.110	7.140	7.080	7.120	6.813	19,540,404
2022-09-21	7.100	7.160	7.080	7.130	6.823	20,026,161
2022-09-20	7.160	7.180	7.100	7.110	6.803	22,247,046
2022-09-19	7.160	7.200	7.100	7.160	6.851	22,388,073
2022-09-16	7.300	7.320	7.140	7.140	6.832	33,979,138
2022-09-15	7.290	7.370	7.280	7.320	7.004	31,940,343
2022-09-14	7.290	7.340	7.270	7.280	6.966	18,649,011
2022-09-13	7.280	7.360	7.270	7.350	7.033	23,795,140
2022-09-09	7.270	7.340	7.240	7.310	6.995	32,423,037
2022-09-08	7.240	7.270	7.220	7.240	6.928	14,478,347
2022-09-07	7.230	7.260	7.220	7.220	6.909	16,568,470
2022-09-06	7.250	7.300	7.240	7.260	6.947	21,866,681
2022-09-05	7.180	7.270	7.140	7.260	6.947	26,646,247
2022-09-02	7.240	7.270	7.200	7.210	6.899	19,975,499
2022-09-01	7.230	7.290	7.200	7.230	6.918	23,298,388
2022-08-31	7.170	7.280	7.150	7.270	6.957	39,566,130
2022-08-30	7.140	7.200	7.130	7.190	6.880	22,541,928
2022-08-29	7.160	7.210	7.120	7.150	6.842	27,600,324
2022-08-26	7.230	7.260	7.180	7.220	6.909	17,576,235
2022-08-25	7.160	7.220	7.150	7.200	6.890	15,772,556
2022-08-24	7.170	7.220	7.140	7.150	6.842	16,855,765
2022-08-23	7.210	7.220	7.170	7.170	6.861	15,047,471
2022-08-22	7.180	7.240	7.160	7.230	6.918	13,776,616
2022-08-19	7.180	7.280	7.180	7.200	6.890	17,544,569
2022-08-18	7.270	7.270	7.190	7.210	6.899	12,991,819
2022-08-17	7.210	7.300	7.180	7.280	6.966	20,980,840
2022-08-16	7.210	7.260	7.180	7.190	6.880	17,910,142
2022-08-15	7.240	7.290	7.200	7.210	6.899	20,451,392
2022-08-12	7.190	7.260	7.170	7.240	6.928	22,253,354
2022-08-11	7.120	7.190	7.100	7.180	6.870	21,910,821
2022-08-10	7.120	7.130	7.080	7.090	6.784	11,674,742
2022-08-09	7.130	7.150	7.100	7.120	6.813	13,023,820
2022-08-08	7.170	7.180	7.120	7.120	6.813	12,981,219
2022-08-05	7.090	7.180	7.080	7.150	6.842	22,554,203
2022-08-04	7.090	7.100	7.060	7.090	6.784	21,294,463
2022-08-03	7.130	7.170	7.070	7.070	6.765	28,144,846
2022-08-02	7.220	7.220	7.070	7.140	6.832	40,986,083

← NewerPage 17 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.