Shanghai Pudong Development Bank Co Ltd historical data

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

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 21 · 1,214 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.