Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.940 | 7.980 | 7.820 | 7.850 | 7.116 | 31,795,578 |
| 2022-05-05 | 8.030 | 8.080 | 7.960 | 7.990 | 7.243 | 29,133,140 |
| 2022-04-29 | 7.980 | 8.060 | 7.860 | 8.030 | 7.279 | 44,512,846 |
| 2022-04-28 | 7.860 | 7.990 | 7.860 | 7.990 | 7.243 | 45,175,169 |
| 2022-04-27 | 7.910 | 7.950 | 7.810 | 7.830 | 7.098 | 38,688,614 |
| 2022-04-26 | 7.840 | 7.990 | 7.790 | 7.870 | 7.134 | 38,204,259 |
| 2022-04-25 | 8.020 | 8.100 | 7.810 | 7.820 | 7.089 | 53,311,550 |
| 2022-04-22 | 8.010 | 8.120 | 8.010 | 8.090 | 7.334 | 27,612,017 |
| 2022-04-21 | 8.080 | 8.160 | 7.990 | 8.070 | 7.316 | 29,228,035 |
| 2022-04-20 | 8.130 | 8.150 | 8.080 | 8.110 | 7.352 | 19,143,935 |
| 2022-04-19 | 8.040 | 8.140 | 8.030 | 8.140 | 7.379 | 24,564,490 |
| 2022-04-18 | 8.120 | 8.140 | 8.010 | 8.030 | 7.279 | 21,022,369 |
| 2022-04-15 | 8.110 | 8.180 | 8.090 | 8.150 | 7.388 | 21,811,956 |
| 2022-04-14 | 8.110 | 8.150 | 8.100 | 8.110 | 7.352 | 18,973,150 |
| 2022-04-13 | 8.090 | 8.140 | 8.050 | 8.100 | 7.343 | 18,501,150 |
| 2022-04-12 | 8.020 | 8.150 | 7.980 | 8.110 | 7.352 | 31,331,939 |
| 2022-04-11 | 8.110 | 8.110 | 7.970 | 8.010 | 7.261 | 30,015,679 |
| 2022-04-08 | 8.070 | 8.120 | 8.020 | 8.110 | 7.352 | 24,089,173 |
| 2022-04-07 | 8.160 | 8.180 | 8.060 | 8.070 | 7.316 | 31,712,143 |
| 2022-04-06 | 8.000 | 8.180 | 8.000 | 8.170 | 7.406 | 42,546,117 |
| 2022-04-01 | 7.950 | 8.070 | 7.940 | 8.070 | 7.316 | 31,881,345 |
| 2022-03-31 | 7.890 | 8.020 | 7.860 | 8.000 | 7.252 | 25,969,772 |
| 2022-03-30 | 7.840 | 7.920 | 7.820 | 7.920 | 7.180 | 29,854,369 |
| 2022-03-29 | 7.830 | 7.860 | 7.800 | 7.820 | 7.089 | 22,516,978 |
| 2022-03-28 | 7.800 | 7.870 | 7.710 | 7.860 | 7.125 | 28,783,984 |
| 2022-03-25 | 7.800 | 7.860 | 7.780 | 7.800 | 7.071 | 16,474,442 |
| 2022-03-24 | 7.780 | 7.830 | 7.760 | 7.800 | 7.071 | 16,687,677 |
| 2022-03-23 | 7.830 | 7.840 | 7.770 | 7.800 | 7.071 | 25,553,686 |
| 2022-03-22 | 7.770 | 7.880 | 7.750 | 7.830 | 7.098 | 28,224,469 |
| 2022-03-21 | 7.840 | 7.840 | 7.730 | 7.760 | 7.035 | 38,823,962 |
| 2022-03-18 | 7.730 | 7.910 | 7.710 | 7.900 | 7.161 | 53,179,530 |
| 2022-03-17 | 7.850 | 7.850 | 7.710 | 7.740 | 7.016 | 41,495,556 |
| 2022-03-16 | 7.690 | 7.800 | 7.520 | 7.770 | 7.044 | 41,520,083 |
| 2022-03-15 | 7.920 | 7.930 | 7.610 | 7.630 | 6.917 | 48,962,295 |
| 2022-03-14 | 7.950 | 8.000 | 7.900 | 7.910 | 7.171 | 22,770,866 |
| 2022-03-11 | 7.890 | 8.020 | 7.770 | 8.010 | 7.261 | 33,286,005 |
| 2022-03-10 | 8.010 | 8.050 | 7.920 | 7.920 | 7.180 | 25,181,489 |
| 2022-03-09 | 8.110 | 8.130 | 7.760 | 7.900 | 7.161 | 46,035,702 |
| 2022-03-08 | 8.290 | 8.300 | 8.050 | 8.080 | 7.325 | 46,688,059 |
| 2022-03-07 | 8.380 | 8.400 | 8.280 | 8.290 | 7.515 | 37,177,243 |
| 2022-03-04 | 8.440 | 8.440 | 8.360 | 8.400 | 7.615 | 26,395,729 |
| 2022-03-03 | 8.440 | 8.500 | 8.430 | 8.460 | 7.669 | 19,864,647 |
| 2022-03-02 | 8.410 | 8.460 | 8.400 | 8.420 | 7.633 | 16,708,051 |
| 2022-03-01 | 8.390 | 8.460 | 8.390 | 8.440 | 7.651 | 23,540,305 |
| 2022-02-28 | 8.440 | 8.450 | 8.360 | 8.390 | 7.606 | 23,393,262 |
| 2022-02-25 | 8.440 | 8.480 | 8.410 | 8.430 | 7.642 | 32,239,910 |
| 2022-02-24 | 8.540 | 8.550 | 8.400 | 8.440 | 7.651 | 47,703,559 |
| 2022-02-23 | 8.590 | 8.590 | 8.530 | 8.540 | 7.742 | 29,476,392 |
| 2022-02-22 | 8.570 | 8.590 | 8.530 | 8.580 | 7.778 | 32,497,174 |
| 2022-02-21 | 8.640 | 8.640 | 8.550 | 8.600 | 7.796 | 24,334,270 |
| 2022-02-18 | 8.550 | 8.670 | 8.530 | 8.670 | 7.860 | 34,384,620 |
| 2022-02-17 | 8.600 | 8.630 | 8.560 | 8.560 | 7.760 | 24,533,221 |
| 2022-02-16 | 8.580 | 8.640 | 8.560 | 8.590 | 7.787 | 28,609,574 |
| 2022-02-15 | 8.590 | 8.630 | 8.520 | 8.550 | 7.751 | 31,680,750 |
| 2022-02-14 | 8.690 | 8.710 | 8.580 | 8.600 | 7.796 | 34,727,078 |
| 2022-02-11 | 8.700 | 8.760 | 8.670 | 8.740 | 7.923 | 37,682,874 |
| 2022-02-10 | 8.660 | 8.710 | 8.620 | 8.690 | 7.878 | 28,716,174 |
| 2022-02-09 | 8.640 | 8.710 | 8.620 | 8.640 | 7.832 | 36,223,235 |
| 2022-02-08 | 8.530 | 8.670 | 8.510 | 8.650 | 7.841 | 47,572,520 |
| 2022-02-07 | 8.480 | 8.550 | 8.440 | 8.520 | 7.724 | 39,988,312 |
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.