Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.220	11.260	11.160	11.160	11.160	69,278,313
2026-01-14	11.610	11.640	11.220	11.240	11.240	136,564,445
2026-01-13	11.720	11.750	11.540	11.570	11.570	49,620,112
2026-01-12	11.550	11.680	11.510	11.660	11.660	60,110,177
2026-01-09	11.560	11.570	11.460	11.540	11.540	42,361,629
2026-01-08	11.780	11.780	11.480	11.540	11.540	80,017,314
2026-01-07	11.910	11.980	11.760	11.790	11.790	70,474,220
2026-01-06	11.780	12.030	11.710	12.000	12.000	121,375,398
2026-01-05	12.470	12.480	11.800	11.820	11.820	122,284,342
2025-12-31	12.350	12.450	12.140	12.440	12.440	82,445,909
2025-12-30	12.170	12.410	12.100	12.390	12.390	74,051,075
2025-12-29	11.740	12.220	11.680	12.170	12.170	87,875,772
2025-12-26	11.770	11.820	11.710	11.720	11.720	29,816,927
2025-12-25	11.800	11.860	11.740	11.770	11.770	30,326,271
2025-12-24	11.830	11.900	11.750	11.810	11.810	46,510,627
2025-12-23	11.670	11.880	11.620	11.830	11.830	61,488,273
2025-12-22	11.650	11.690	11.540	11.640	11.640	49,907,269
2025-12-19	11.720	11.800	11.650	11.690	11.690	67,815,119
2025-12-18	11.590	11.790	11.480	11.780	11.780	69,201,006
2025-12-17	11.540	11.670	11.450	11.540	11.540	60,894,791
2025-12-16	11.670	11.720	11.420	11.550	11.550	86,733,417
2025-12-15	11.590	11.750	11.500	11.660	11.660	111,508,150
2025-12-12	11.410	11.610	11.350	11.610	11.610	145,372,658
2025-12-11	11.300	11.450	11.220	11.440	11.440	107,586,743
2025-12-10	11.320	11.330	11.140	11.280	11.280	70,831,411
2025-12-09	11.410	11.430	11.310	11.320	11.320	58,585,930
2025-12-08	11.260	11.430	11.230	11.390	11.390	89,418,386
2025-12-05	11.230	11.320	11.140	11.260	11.260	56,770,710
2025-12-04	11.330	11.330	11.150	11.250	11.250	45,066,850
2025-12-03	11.420	11.500	11.300	11.300	11.300	65,916,685
2025-12-02	11.510	11.580	11.430	11.450	11.450	50,331,401
2025-12-01	11.410	11.550	11.370	11.540	11.540	68,000,214
2025-11-28	11.600	11.700	11.460	11.480	11.480	79,682,706
2025-11-27	11.420	11.780	11.310	11.620	11.620	93,698,611
2025-11-26	11.630	11.670	11.450	11.480	11.480	60,876,972
2025-11-25	11.530	11.640	11.450	11.610	11.610	55,709,457
2025-11-24	11.540	11.650	11.490	11.530	11.530	94,815,363
2025-11-21	11.700	11.740	11.500	11.520	11.520	100,248,709
2025-11-20	11.540	11.810	11.490	11.700	11.700	116,125,007
2025-11-19	11.430	11.620	11.400	11.560	11.560	93,264,386
2025-11-18	11.350	11.450	11.250	11.450	11.450	56,503,139
2025-11-17	11.600	11.650	11.350	11.370	11.370	98,485,526
2025-11-14	11.610	11.770	11.610	11.620	11.620	113,543,245
2025-11-13	11.660	11.720	11.510	11.660	11.660	121,769,523
2025-11-12	11.690	11.920	11.660	11.680	11.680	150,937,630
2025-11-11	11.670	11.730	11.600	11.670	11.670	78,910,662
2025-11-10	11.650	11.800	11.610	11.690	11.690	90,615,790
2025-11-07	11.640	11.750	11.590	11.700	11.700	93,125,152
2025-11-06	11.800	11.800	11.590	11.660	11.660	127,867,343
2025-11-05	11.640	11.960	11.580	11.860	11.860	162,186,560
2025-11-04	11.400	11.630	11.360	11.620	11.620	134,964,340
2025-11-03	11.490	11.640	11.370	11.410	11.410	123,384,169
2025-10-31	11.720	11.740	11.490	11.490	11.490	143,534,203
2025-10-30	11.790	11.830	11.620	11.640	11.640	122,375,784
2025-10-29	12.310	12.360	11.750	11.810	11.810	165,619,780
2025-10-28	13.010	13.070	12.230	12.390	12.390	159,866,315
2025-10-27	12.920	13.060	12.830	12.970	12.970	151,665,963
2025-10-24	12.990	13.100	12.830	12.980	12.980	183,342,863
2025-10-23	13.030	13.100	12.840	12.970	12.970	80,652,260
2025-10-22	12.970	13.150	12.810	13.030	13.030	119,621,745

← NewerPage 4 of 21 · 1,213 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.