Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600000.SHG stock page

Shanghai Pudong Development Bank Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-288.4808.5108.4108.4107.62443,993,766
2022-01-278.5508.5608.4508.4507.66056,281,031
2022-01-268.5708.5908.5408.5707.76923,481,959
2022-01-258.6808.6808.5608.5607.76043,312,412
2022-01-248.7908.7908.6608.6907.87832,489,722
2022-01-218.7808.8008.7208.7607.94147,572,539
2022-01-208.6608.8208.6408.8007.97782,842,044
2022-01-198.6308.6608.6108.6407.83226,257,662
2022-01-188.5808.6608.5508.6307.82339,995,195
2022-01-178.5708.6308.5708.5707.76922,177,975
2022-01-148.7208.7208.5708.5907.78751,060,652
2022-01-138.7308.8508.6908.7207.90548,923,692
2022-01-128.7508.7508.6308.6907.87841,240,670
2022-01-118.7408.7808.6908.7307.91442,646,106
2022-01-108.7208.7808.6608.7207.90534,055,312
2022-01-078.5708.7308.5708.7107.89663,018,297
2022-01-068.6608.6608.5608.5707.76941,031,062
2022-01-058.5708.6808.5608.6407.83255,459,135
2022-01-048.5408.5808.5208.5707.76937,707,647
2021-12-318.5408.5708.5308.5307.73322,929,621
2021-12-308.5408.5808.5308.5407.74223,272,484
2021-12-298.5708.5808.5308.5407.74220,050,130
2021-12-288.5608.5908.5408.5707.76929,833,707
2021-12-278.5408.5708.5308.5607.76019,527,735
2021-12-248.5808.5908.5308.5407.74218,252,048
2021-12-238.5808.6008.5608.5807.77818,901,873
2021-12-228.6208.6408.5708.5707.76921,618,063
2021-12-218.5508.6508.5508.6107.80526,310,957
2021-12-208.5908.6108.5608.5807.77827,786,123
2021-12-178.6108.6208.5608.5607.76027,269,580
2021-12-168.5608.6108.5508.6007.79626,899,524
2021-12-158.5408.5808.5308.5507.75120,664,239
2021-12-148.6408.6508.5408.5707.76949,389,318
2021-12-138.7908.8108.6208.6507.84156,234,006
2021-12-108.7308.7808.7208.7707.95042,494,890
2021-12-098.6908.8008.6608.7507.93251,186,201
2021-12-088.7008.7008.6308.6707.86028,605,916
2021-12-078.6908.7008.6008.6807.86940,016,290
2021-12-068.5908.6408.5708.6007.79633,882,029
2021-12-038.5808.6008.5208.5907.78723,848,744
2021-12-028.5608.6108.5208.5807.77822,906,201
2021-12-018.5308.5808.5108.5607.76019,333,856
2021-11-308.5408.5908.5108.5107.71430,900,124
2021-11-298.5708.5908.5008.5907.78723,746,400
2021-11-268.6108.6208.5508.5607.76021,199,061
2021-11-258.6808.6908.6108.6407.83213,169,070
2021-11-248.6108.6908.5908.6807.86919,342,692
2021-11-238.6108.7008.6108.6307.82321,502,374
2021-11-228.6308.6608.5908.6007.79620,983,745
2021-11-198.5608.7008.5508.6507.84120,471,995
2021-11-188.6108.6608.5308.5607.76020,465,395
2021-11-178.6708.7208.6508.6507.84119,301,599
2021-11-168.7008.7408.6308.7307.91424,030,066
2021-11-158.6608.7508.6508.7507.93227,625,801
2021-11-128.6408.6508.5808.6507.84120,498,205
2021-11-118.4808.6208.4708.6207.81431,419,321
2021-11-108.5308.5308.4408.4807.68727,478,869
2021-11-098.5008.5508.4908.5407.74219,548,518
2021-11-088.4808.5308.4608.4907.69624,353,008
2021-11-058.5108.5408.4908.5307.73322,913,355
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-210.3200 CNY
2022-07-210.4100 CNY
2021-07-210.4800 CNY
2020-07-230.6000 CNY
2019-06-110.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.