Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.460	13.540	13.360	13.480	13.480	55,881,659
2025-07-18	13.470	13.650	13.390	13.460	13.460	56,174,733
2025-07-17	13.480	13.580	13.400	13.440	13.440	47,080,750
2025-07-16	13.540	13.600	13.260	13.480	13.480	81,426,935
2025-07-15	14.150	14.200	13.830	13.930	13.930	76,673,245
2025-07-14	13.750	14.150	13.750	14.110	14.110	114,977,276
2025-07-11	14.170	14.240	13.800	13.800	13.800	161,683,677
2025-07-10	14.170	14.340	14.130	14.200	14.200	115,968,328
2025-07-09	14.200	14.300	14.120	14.170	14.170	81,762,955
2025-07-08	14.580	14.620	14.150	14.230	14.230	113,914,556
2025-07-07	14.660	14.800	14.510	14.600	14.600	64,970,474
2025-07-04	14.150	14.750	14.140	14.580	14.580	93,567,870
2025-07-03	14.210	14.280	14.090	14.180	14.180	50,965,551
2025-07-02	14.200	14.400	14.100	14.200	14.200	68,484,199
2025-07-01	13.880	14.330	13.870	14.180	14.180	87,707,054
2025-06-30	13.400	13.980	13.250	13.880	13.880	95,051,500
2025-06-27	13.630	13.990	13.440	13.550	13.550	145,112,686
2025-06-26	13.400	13.650	13.300	13.620	13.620	66,332,882
2025-06-25	13.310	13.520	13.200	13.460	13.460	56,329,911
2025-06-24	13.310	13.540	13.160	13.310	13.310	84,287,565
2025-06-23	12.980	13.360	12.880	13.310	13.310	81,059,193
2025-06-20	12.780	13.020	12.730	13.020	13.020	69,793,426
2025-06-19	12.780	12.840	12.640	12.740	12.740	43,768,050
2025-06-18	12.560	12.830	12.510	12.780	12.780	69,853,954
2025-06-17	12.580	12.650	12.450	12.540	12.540	37,369,806
2025-06-16	12.340	12.600	12.210	12.580	12.580	51,085,389
2025-06-13	12.500	12.550	12.280	12.340	12.340	61,844,935
2025-06-12	12.350	12.500	12.230	12.460	12.460	47,676,653
2025-06-11	12.360	12.420	12.240	12.350	12.350	44,114,064
2025-06-10	12.280	12.450	12.260	12.360	12.360	49,879,732
2025-06-09	12.310	12.340	12.100	12.310	12.310	56,578,144
2025-06-06	12.330	12.390	12.210	12.320	12.320	43,240,203
2025-06-05	12.420	12.450	12.280	12.320	12.320	37,014,523
2025-06-04	12.480	12.530	12.330	12.380	12.380	54,685,133
2025-06-03	12.310	12.570	12.230	12.540	12.540	83,435,308
2025-05-30	12.200	12.410	12.170	12.330	12.330	74,173,919
2025-05-29	12.210	12.270	12.170	12.170	12.170	39,604,139
2025-05-28	12.200	12.330	12.130	12.220	12.220	45,763,183
2025-05-27	12.110	12.250	12.050	12.190	12.190	51,170,123
2025-05-26	12.190	12.250	11.990	12.050	12.050	86,375,810
2025-05-23	12.410	12.420	12.220	12.230	12.230	57,961,597
2025-05-22	12.220	12.530	12.190	12.430	12.430	63,895,089
2025-05-21	12.270	12.420	12.200	12.270	12.270	41,672,064
2025-05-20	12.020	12.340	12.010	12.270	12.270	80,013,453
2025-05-19	12.200	12.250	11.970	12.000	12.000	63,137,397
2025-05-16	12.310	12.380	12.050	12.100	12.100	61,049,671
2025-05-15	12.170	12.350	12.090	12.290	12.290	64,989,861
2025-05-14	11.990	12.190	11.960	12.150	12.150	72,183,353
2025-05-13	11.730	12.150	11.670	12.080	12.080	85,038,009
2025-05-12	11.830	11.980	11.650	11.710	11.710	106,436,592
2025-05-09	11.650	11.880	11.620	11.800	11.800	82,148,077
2025-05-08	11.350	11.690	11.330	11.630	11.630	77,598,543
2025-05-07	11.360	11.380	11.080	11.370	11.370	71,916,086
2025-05-06	11.000	11.190	10.800	11.170	11.170	97,264,620
2025-04-30	10.820	11.030	10.600	10.960	10.960	92,838,022
2025-04-29	10.660	10.870	10.650	10.830	10.830	52,112,683
2025-04-28	10.600	10.740	10.590	10.740	10.740	48,382,197
2025-04-25	10.750	10.800	10.570	10.590	10.590	45,447,179
2025-04-24	10.690	10.850	10.670	10.740	10.740	39,754,164
2025-04-23	10.710	10.750	10.580	10.670	10.670	33,992,733

← NewerPage 6 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.