Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.920 | 8.940 | 8.800 | 8.850 | 8.850 | 75,582,633 |
| 2026-07-15 | 9.080 | 9.320 | 9.060 | 9.310 | 8.890 | 104,758,150 |
| 2026-07-14 | 9.200 | 9.210 | 9.070 | 9.160 | 8.747 | 81,396,248 |
| 2026-07-13 | 9.040 | 9.210 | 9.010 | 9.190 | 8.775 | 75,761,962 |
| 2026-07-10 | 8.980 | 9.110 | 8.920 | 9.060 | 8.651 | 76,502,191 |
| 2026-07-09 | 8.970 | 9.010 | 8.870 | 8.980 | 8.575 | 49,029,732 |
| 2026-07-08 | 8.850 | 9.030 | 8.790 | 9.000 | 9.000 | 54,468,742 |
| 2026-07-07 | 8.890 | 8.970 | 8.780 | 8.890 | 8.890 | 51,779,460 |
| 2026-07-06 | 8.680 | 8.930 | 8.620 | 8.920 | 8.920 | 79,376,206 |
| 2026-07-03 | 8.690 | 8.820 | 8.590 | 8.690 | 8.690 | 69,513,349 |
| 2026-07-02 | 8.710 | 8.840 | 8.560 | 8.700 | 8.700 | 71,137,604 |
| 2026-07-01 | 8.580 | 8.750 | 8.540 | 8.650 | 8.650 | 53,417,711 |
| 2026-06-30 | 8.690 | 8.700 | 8.490 | 8.610 | 8.610 | 68,434,092 |
| 2026-06-29 | 8.750 | 8.780 | 8.490 | 8.730 | 8.730 | 68,098,356 |
| 2026-06-26 | 8.860 | 8.890 | 8.700 | 8.760 | 8.760 | 52,607,831 |
| 2026-06-25 | 8.850 | 8.930 | 8.820 | 8.850 | 8.850 | 65,829,690 |
| 2026-06-24 | 9.260 | 9.270 | 8.900 | 8.900 | 8.900 | 107,526,621 |
| 2026-06-23 | 9.140 | 9.350 | 9.130 | 9.280 | 9.280 | 83,391,753 |
| 2026-06-22 | 9.030 | 9.220 | 8.980 | 9.160 | 9.160 | 74,510,266 |
| 2026-06-18 | 9.200 | 9.250 | 9.070 | 9.090 | 9.090 | 83,656,385 |
| 2026-06-17 | 9.480 | 9.550 | 9.220 | 9.240 | 9.240 | 77,190,400 |
| 2026-06-16 | 9.500 | 9.560 | 9.420 | 9.460 | 9.460 | 54,422,958 |
| 2026-06-15 | 9.680 | 9.720 | 9.470 | 9.530 | 9.530 | 87,932,132 |
| 2026-06-12 | 9.500 | 9.710 | 9.400 | 9.670 | 9.670 | 94,049,852 |
| 2026-06-11 | 9.590 | 9.610 | 9.480 | 9.550 | 9.550 | 72,499,667 |
| 2026-06-10 | 9.370 | 9.590 | 9.340 | 9.590 | 9.590 | 109,903,540 |
| 2026-06-09 | 9.330 | 9.440 | 9.290 | 9.370 | 9.370 | 70,801,807 |
| 2026-06-08 | 9.300 | 9.430 | 9.230 | 9.370 | 9.370 | 80,886,957 |
| 2026-06-05 | 9.180 | 9.350 | 9.180 | 9.340 | 9.340 | 74,572,522 |
| 2026-06-04 | 9.270 | 9.300 | 9.190 | 9.190 | 9.190 | 56,092,641 |
| 2026-06-03 | 9.280 | 9.310 | 9.170 | 9.250 | 9.250 | 71,007,326 |
| 2026-06-02 | 9.300 | 9.430 | 9.260 | 9.310 | 9.310 | 72,778,238 |
| 2026-06-01 | 9.320 | 9.350 | 9.200 | 9.320 | 9.320 | 75,072,117 |
| 2026-05-29 | 9.180 | 9.380 | 9.130 | 9.370 | 9.370 | 93,330,300 |
| 2026-05-28 | 9.420 | 9.460 | 9.140 | 9.210 | 9.210 | 83,665,520 |
| 2026-05-27 | 9.290 | 9.540 | 9.260 | 9.430 | 9.430 | 134,548,971 |
| 2026-05-26 | 9.100 | 9.320 | 9.090 | 9.270 | 9.270 | 146,437,454 |
| 2026-05-25 | 8.940 | 9.120 | 8.910 | 9.080 | 9.080 | 92,598,961 |
| 2026-05-22 | 8.880 | 9.030 | 8.750 | 8.960 | 8.960 | 99,003,358 |
| 2026-05-21 | 8.940 | 8.960 | 8.850 | 8.860 | 8.860 | 82,548,797 |
| 2026-05-20 | 8.930 | 8.970 | 8.850 | 8.940 | 8.940 | 94,375,264 |
| 2026-05-19 | 9.080 | 9.170 | 8.940 | 8.950 | 8.950 | 127,456,859 |
| 2026-05-18 | 9.040 | 9.130 | 9.010 | 9.080 | 9.080 | 122,357,134 |
| 2026-05-15 | 9.000 | 9.220 | 8.930 | 9.070 | 9.070 | 171,982,587 |
| 2026-05-14 | 9.020 | 9.130 | 8.920 | 9.020 | 9.020 | 121,425,471 |
| 2026-05-13 | 9.040 | 9.070 | 9.010 | 9.030 | 9.030 | 84,264,336 |
| 2026-05-12 | 9.080 | 9.110 | 9.020 | 9.030 | 9.030 | 77,713,958 |
| 2026-05-11 | 9.070 | 9.090 | 9.030 | 9.090 | 9.090 | 130,287,213 |
| 2026-05-08 | 9.080 | 9.130 | 9.050 | 9.070 | 9.070 | 89,269,033 |
| 2026-05-07 | 9.180 | 9.200 | 9.090 | 9.090 | 9.090 | 71,972,489 |
| 2026-05-06 | 9.270 | 9.290 | 9.160 | 9.180 | 9.180 | 87,935,791 |
| 2026-04-30 | 9.360 | 9.370 | 9.250 | 9.270 | 9.270 | 78,438,804 |
| 2026-04-29 | 9.360 | 9.390 | 9.320 | 9.380 | 9.380 | 61,495,033 |
| 2026-04-28 | 9.340 | 9.380 | 9.250 | 9.370 | 9.370 | 59,454,959 |
| 2026-04-27 | 9.440 | 9.500 | 9.340 | 9.360 | 9.360 | 87,281,494 |
| 2026-04-24 | 9.530 | 9.620 | 9.430 | 9.450 | 9.450 | 84,859,017 |
| 2026-04-23 | 9.600 | 9.650 | 9.510 | 9.540 | 9.540 | 80,624,665 |
| 2026-04-22 | 9.710 | 9.730 | 9.590 | 9.610 | 9.610 | 68,590,467 |
| 2026-04-21 | 9.780 | 9.870 | 9.700 | 9.720 | 9.720 | 72,849,013 |
| 2026-04-20 | 9.850 | 9.910 | 9.780 | 9.780 | 9.780 | 68,116,917 |
← NewerPage 2 of 2 · 120 trading days
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.