Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.260 | 7.280 | 7.210 | 7.230 | 6.918 | 24,438,011 |
| 2022-07-29 | 7.350 | 7.350 | 7.230 | 7.260 | 6.947 | 43,873,316 |
| 2022-07-28 | 7.350 | 7.370 | 7.320 | 7.330 | 7.014 | 21,524,372 |
| 2022-07-27 | 7.360 | 7.370 | 7.330 | 7.340 | 7.024 | 17,036,417 |
| 2022-07-26 | 7.360 | 7.390 | 7.340 | 7.380 | 7.062 | 18,730,569 |
| 2022-07-25 | 7.330 | 7.380 | 7.330 | 7.350 | 7.033 | 17,093,960 |
| 2022-07-22 | 7.340 | 7.380 | 7.340 | 7.350 | 7.033 | 19,660,796 |
| 2022-07-21 | 7.400 | 7.410 | 7.330 | 7.330 | 7.014 | 41,541,585 |
| 2022-07-20 | 7.850 | 7.850 | 7.770 | 7.790 | 7.062 | 39,713,402 |
| 2022-07-19 | 7.790 | 7.820 | 7.770 | 7.810 | 7.080 | 28,872,304 |
| 2022-07-18 | 7.680 | 7.790 | 7.680 | 7.790 | 7.062 | 25,164,232 |
| 2022-07-15 | 7.760 | 7.800 | 7.650 | 7.670 | 6.953 | 47,127,632 |
| 2022-07-14 | 7.840 | 7.860 | 7.750 | 7.790 | 7.062 | 40,565,878 |
| 2022-07-13 | 7.930 | 7.940 | 7.850 | 7.850 | 7.116 | 30,506,523 |
| 2022-07-12 | 7.860 | 7.940 | 7.860 | 7.910 | 7.171 | 19,889,798 |
| 2022-07-11 | 7.870 | 7.900 | 7.860 | 7.870 | 7.134 | 16,195,472 |
| 2022-07-08 | 7.900 | 7.900 | 7.870 | 7.880 | 7.143 | 12,379,190 |
| 2022-07-07 | 7.880 | 7.920 | 7.860 | 7.870 | 7.134 | 18,636,395 |
| 2022-07-06 | 7.970 | 7.980 | 7.870 | 7.900 | 7.161 | 28,829,658 |
| 2022-07-05 | 7.960 | 8.000 | 7.940 | 7.980 | 7.234 | 21,322,243 |
| 2022-07-04 | 7.990 | 8.000 | 7.940 | 7.960 | 7.216 | 18,222,009 |
| 2022-07-01 | 8.010 | 8.040 | 7.980 | 7.990 | 7.243 | 17,846,787 |
| 2022-06-30 | 8.050 | 8.060 | 8.000 | 8.010 | 7.261 | 23,369,617 |
| 2022-06-29 | 8.010 | 8.060 | 8.000 | 8.050 | 7.297 | 30,299,747 |
| 2022-06-28 | 7.970 | 8.040 | 7.960 | 8.040 | 7.288 | 25,729,078 |
| 2022-06-27 | 7.950 | 8.010 | 7.940 | 7.970 | 7.225 | 24,067,719 |
| 2022-06-24 | 7.970 | 7.980 | 7.930 | 7.950 | 7.207 | 23,665,322 |
| 2022-06-23 | 7.940 | 7.970 | 7.910 | 7.970 | 7.225 | 23,255,144 |
| 2022-06-22 | 7.960 | 7.970 | 7.910 | 7.920 | 7.180 | 20,635,582 |
| 2022-06-21 | 7.920 | 7.980 | 7.920 | 7.970 | 7.225 | 23,245,677 |
| 2022-06-20 | 7.950 | 7.980 | 7.910 | 7.910 | 7.171 | 30,065,154 |
| 2022-06-17 | 7.910 | 8.000 | 7.890 | 7.970 | 7.225 | 35,612,494 |
| 2022-06-16 | 8.050 | 8.080 | 7.920 | 7.920 | 7.180 | 56,889,689 |
| 2022-06-15 | 7.860 | 8.130 | 7.850 | 8.030 | 7.279 | 112,759,058 |
| 2022-06-14 | 7.740 | 7.890 | 7.730 | 7.870 | 7.134 | 55,047,795 |
| 2022-06-13 | 7.910 | 7.930 | 7.740 | 7.770 | 7.044 | 104,597,235 |
| 2022-06-10 | 7.930 | 8.050 | 7.890 | 7.930 | 7.189 | 123,446,198 |
| 2022-06-09 | 7.860 | 7.960 | 7.840 | 7.950 | 7.207 | 60,606,956 |
| 2022-06-08 | 7.870 | 7.880 | 7.830 | 7.860 | 7.125 | 39,555,666 |
| 2022-06-07 | 7.840 | 7.890 | 7.830 | 7.880 | 7.143 | 30,623,076 |
| 2022-06-06 | 7.870 | 7.900 | 7.820 | 7.860 | 7.125 | 33,010,527 |
| 2022-06-02 | 7.890 | 7.910 | 7.870 | 7.890 | 7.152 | 18,931,116 |
| 2022-06-01 | 7.940 | 7.940 | 7.890 | 7.910 | 7.171 | 18,401,941 |
| 2022-05-31 | 7.900 | 7.980 | 7.880 | 7.940 | 7.198 | 31,750,884 |
| 2022-05-30 | 8.010 | 8.020 | 7.870 | 7.880 | 7.143 | 35,696,257 |
| 2022-05-27 | 7.920 | 8.010 | 7.880 | 8.000 | 7.252 | 31,755,338 |
| 2022-05-26 | 7.890 | 7.920 | 7.840 | 7.900 | 7.161 | 23,401,589 |
| 2022-05-25 | 7.920 | 7.930 | 7.850 | 7.880 | 7.143 | 21,003,364 |
| 2022-05-24 | 7.960 | 7.970 | 7.870 | 7.880 | 7.143 | 26,028,514 |
| 2022-05-23 | 8.060 | 8.060 | 7.950 | 7.950 | 7.207 | 25,527,572 |
| 2022-05-20 | 7.940 | 8.050 | 7.920 | 8.040 | 7.288 | 32,699,572 |
| 2022-05-19 | 7.920 | 7.980 | 7.890 | 7.910 | 7.171 | 19,904,191 |
| 2022-05-18 | 7.980 | 8.010 | 7.920 | 7.950 | 7.207 | 19,463,913 |
| 2022-05-17 | 8.010 | 8.040 | 7.950 | 8.020 | 7.270 | 18,714,191 |
| 2022-05-16 | 8.050 | 8.070 | 7.930 | 7.970 | 7.225 | 20,990,826 |
| 2022-05-13 | 7.910 | 8.050 | 7.900 | 8.050 | 7.297 | 37,343,358 |
| 2022-05-12 | 7.830 | 7.910 | 7.830 | 7.870 | 7.134 | 22,352,229 |
| 2022-05-11 | 7.840 | 7.900 | 7.810 | 7.860 | 7.125 | 25,116,815 |
| 2022-05-10 | 7.800 | 7.890 | 7.710 | 7.850 | 7.116 | 32,991,018 |
| 2022-05-09 | 7.850 | 7.860 | 7.800 | 7.820 | 7.089 | 16,035,420 |
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.