Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.850	9.910	9.780	9.780	9.780	68,116,917
2026-04-17	9.970	10.000	9.850	9.860	9.860	57,933,037
2026-04-16	10.120	10.170	9.980	10.000	10.000	43,702,319
2026-04-15	10.050	10.130	10.030	10.110	10.110	43,000,230
2026-04-14	9.860	10.050	9.850	10.050	10.050	52,251,153
2026-04-13	9.870	9.880	9.780	9.860	9.860	42,812,229
2026-04-10	9.930	9.950	9.860	9.890	9.890	42,658,461
2026-04-09	10.070	10.120	9.930	9.930	9.930	46,094,152
2026-04-08	10.000	10.110	9.950	10.090	10.090	48,272,446
2026-04-07	10.120	10.170	9.950	9.980	9.980	37,882,609
2026-04-03	10.250	10.250	10.080	10.120	10.120	41,151,821
2026-04-02	10.250	10.370	10.210	10.250	10.250	41,638,322
2026-04-01	10.200	10.370	10.180	10.240	10.240	57,416,463
2026-03-31	10.010	10.280	9.950	10.180	10.180	96,580,613
2026-03-30	9.970	10.020	9.910	10.010	10.010	38,507,357
2026-03-27	10.010	10.120	9.980	10.020	10.020	39,243,944
2026-03-26	10.070	10.180	10.030	10.060	10.060	36,081,386
2026-03-25	10.060	10.120	9.940	10.100	10.100	45,678,402
2026-03-24	9.950	10.120	9.890	10.040	10.040	60,985,887
2026-03-23	10.230	10.230	9.850	9.860	9.860	93,394,504
2026-03-20	10.330	10.460	10.280	10.280	10.280	74,883,607
2026-03-19	10.320	10.400	10.250	10.320	10.320	75,867,153
2026-03-18	10.380	10.420	10.300	10.370	10.370	65,221,883
2026-03-17	10.270	10.420	10.270	10.380	10.380	76,260,073
2026-03-16	10.220	10.320	10.220	10.290	10.290	66,490,467
2026-03-13	10.160	10.410	10.130	10.260	10.260	99,676,711
2026-03-12	10.040	10.200	10.010	10.180	10.180	89,418,328
2026-03-11	9.970	10.100	9.850	10.070	10.070	100,884,566
2026-03-10	9.830	9.990	9.800	9.960	9.960	64,916,390
2026-03-09	9.830	10.020	9.770	9.850	9.850	116,840,499
2026-03-06	9.740	9.900	9.710	9.890	9.890	72,726,022
2026-03-05	9.560	9.810	9.560	9.780	9.780	119,745,268
2026-03-04	9.690	9.700	9.430	9.600	9.600	161,755,557
2026-03-03	9.660	9.820	9.610	9.730	9.730	112,936,428
2026-03-02	9.690	9.770	9.580	9.680	9.680	73,404,604
2026-02-27	9.730	9.840	9.700	9.720	9.720	80,281,023
2026-02-26	9.800	9.830	9.690	9.730	9.730	76,025,001
2026-02-25	9.900	9.940	9.790	9.790	9.790	87,423,426
2026-02-24	9.980	10.020	9.900	9.900	9.900	54,739,335
2026-02-13	9.980	10.030	9.880	9.890	9.890	70,040,725
2026-02-12	10.170	10.180	9.960	9.980	9.980	98,376,257
2026-02-11	10.180	10.190	10.110	10.170	10.170	39,338,830
2026-02-10	10.190	10.240	10.150	10.180	10.180	46,429,780
2026-02-09	10.110	10.240	10.080	10.180	10.180	61,171,546
2026-02-06	10.240	10.270	10.060	10.120	10.120	75,925,550
2026-02-05	10.150	10.280	10.130	10.230	10.230	97,223,688
2026-02-04	10.000	10.150	9.980	10.130	10.130	67,248,961
2026-02-03	10.060	10.070	9.910	10.020	10.020	77,669,459
2026-02-02	10.070	10.250	10.030	10.060	10.060	105,771,232
2026-01-30	10.140	10.280	10.010	10.040	10.040	110,436,836
2026-01-29	10.030	10.190	9.880	10.150	10.150	182,164,726
2026-01-28	10.200	10.260	10.010	10.050	10.050	140,090,242
2026-01-27	10.340	10.400	10.180	10.200	10.200	95,430,026
2026-01-26	10.490	10.530	10.340	10.350	10.350	149,077,101
2026-01-23	10.630	10.660	10.470	10.510	10.510	132,324,449
2026-01-22	10.740	10.900	10.600	10.630	10.630	152,975,450
2026-01-21	11.030	11.060	10.710	10.740	10.740	96,262,217
2026-01-20	11.100	11.110	10.940	11.030	11.030	73,525,878
2026-01-19	10.990	11.210	10.930	11.120	11.120	73,155,055
2026-01-16	11.190	11.270	10.880	11.040	11.040	126,811,321

← NewerPage 3 of 21 · 1,215 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.