Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.990	13.300	12.920	12.990	12.990	154,403,206
2025-10-20	13.270	13.270	12.930	12.990	12.990	80,678,774
2025-10-17	13.290	13.440	13.110	13.320	13.320	81,693,218
2025-10-16	13.160	13.530	13.110	13.320	13.320	99,838,590
2025-10-15	12.750	13.240	12.630	13.170	13.170	122,625,265
2025-10-14	12.450	12.870	12.310	12.770	12.770	146,399,373
2025-10-13	11.970	12.600	11.780	12.510	12.510	209,588,223
2025-10-10	11.790	12.030	11.680	11.840	11.840	93,757,429
2025-10-09	11.750	11.870	11.630	11.800	11.800	81,279,059
2025-09-30	12.070	12.110	11.810	11.900	11.900	90,383,609
2025-09-29	12.250	12.260	11.950	12.060	12.060	86,111,735
2025-09-26	12.370	12.480	11.900	12.250	12.250	84,171,099
2025-09-25	12.230	12.550	12.130	12.430	12.430	128,885,102
2025-09-24	12.450	12.540	12.060	12.220	12.220	102,755,861
2025-09-23	12.510	12.650	12.360	12.450	12.450	77,159,109
2025-09-22	12.780	12.800	12.500	12.540	12.540	49,180,587
2025-09-19	12.690	12.900	12.560	12.810	12.810	79,638,295
2025-09-18	12.960	13.010	12.680	12.750	12.750	106,507,276
2025-09-17	13.150	13.250	12.950	12.960	12.960	66,621,805
2025-09-16	13.410	13.440	13.130	13.160	13.160	88,505,780
2025-09-15	13.510	13.690	13.370	13.430	13.430	84,060,835
2025-09-12	14.140	14.250	13.450	13.600	13.600	137,797,397
2025-09-11	13.930	14.170	13.880	14.120	14.120	83,259,271
2025-09-10	14.060	14.070	13.830	13.970	13.970	83,617,788
2025-09-09	13.690	14.020	13.620	14.020	14.020	117,067,240
2025-09-08	13.690	13.980	13.530	13.580	13.580	123,553,472
2025-09-05	13.740	13.780	13.470	13.690	13.690	79,038,636
2025-09-04	13.700	13.850	13.500	13.770	13.770	101,214,019
2025-09-03	13.730	13.870	13.610	13.780	13.780	75,418,875
2025-09-02	13.430	13.750	13.390	13.730	13.730	79,527,127
2025-09-01	13.680	13.900	13.450	13.490	13.490	116,131,640
2025-08-29	13.810	13.990	13.630	13.630	13.630	128,276,384
2025-08-28	13.650	13.940	13.440	13.860	13.860	95,618,144
2025-08-27	13.950	14.000	13.700	13.750	13.750	76,975,407
2025-08-26	14.000	14.150	13.820	14.030	14.030	59,365,845
2025-08-25	13.900	14.050	13.760	14.030	14.030	63,137,208
2025-08-22	13.810	13.950	13.770	13.940	13.940	64,098,054
2025-08-21	13.700	13.860	13.590	13.780	13.780	57,468,516
2025-08-20	13.690	13.870	13.600	13.720	13.720	60,322,243
2025-08-19	13.640	13.760	13.580	13.690	13.690	49,497,253
2025-08-18	13.530	13.720	13.470	13.640	13.640	83,579,911
2025-08-15	13.850	13.950	13.550	13.590	13.590	93,067,809
2025-08-14	13.830	13.980	13.790	13.870	13.870	71,279,949
2025-08-13	13.980	14.030	13.800	13.830	13.830	79,039,619
2025-08-12	13.970	14.120	13.870	13.890	13.890	76,628,234
2025-08-11	14.100	14.200	13.850	13.980	13.980	89,510,437
2025-08-08	13.960	14.290	13.910	14.170	14.170	96,742,884
2025-08-07	14.080	14.080	13.660	13.930	13.930	96,558,141
2025-08-06	13.750	13.850	13.630	13.790	13.790	84,891,798
2025-08-05	13.150	13.780	13.140	13.750	13.750	133,646,594
2025-08-04	12.900	13.450	12.900	13.130	13.130	99,782,728
2025-08-01	12.820	12.980	12.580	12.920	12.920	79,386,102
2025-07-31	12.870	12.900	12.710	12.810	12.810	68,538,701
2025-07-30	12.840	12.930	12.730	12.880	12.880	72,158,148
2025-07-29	13.070	13.120	12.780	12.790	12.790	78,919,964
2025-07-28	13.120	13.200	13.030	13.080	13.080	76,297,474
2025-07-25	13.030	13.230	13.030	13.070	13.070	65,621,788
2025-07-24	13.370	13.370	13.050	13.060	13.060	97,343,311
2025-07-23	13.200	13.490	13.200	13.330	13.330	67,673,356
2025-07-22	13.460	13.510	13.200	13.230	13.230	91,190,502

← NewerPage 5 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.