Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.560	10.740	10.550	10.710	10.710	46,047,223
2025-04-21	10.780	10.880	10.560	10.570	10.570	50,053,475
2025-04-18	10.700	10.870	10.660	10.810	10.810	48,024,169
2025-04-17	10.600	10.750	10.430	10.750	10.750	70,420,291
2025-04-16	10.450	10.600	10.350	10.600	10.600	74,094,520
2025-04-15	10.180	10.480	10.170	10.470	10.470	68,556,308
2025-04-14	10.040	10.220	10.000	10.180	10.180	62,154,163
2025-04-11	10.060	10.120	9.920	10.070	10.070	56,246,196
2025-04-10	10.180	10.180	9.910	10.000	10.000	78,108,087
2025-04-09	10.190	10.190	9.860	10.010	10.010	99,714,563
2025-04-08	9.770	10.290	9.750	10.200	10.200	149,422,915
2025-04-07	10.270	10.280	9.460	9.650	9.650	142,399,646
2025-04-03	10.290	10.500	10.290	10.480	10.480	36,919,313
2025-04-02	10.290	10.560	10.290	10.460	10.460	45,625,673
2025-04-01	10.430	10.460	10.220	10.350	10.350	63,920,348
2025-03-31	10.470	10.630	10.350	10.430	10.430	49,360,687
2025-03-28	10.530	10.570	10.410	10.440	10.440	36,572,944
2025-03-27	10.500	10.660	10.470	10.550	10.550	42,508,671
2025-03-26	10.600	10.610	10.450	10.470	10.470	36,660,981
2025-03-25	10.650	10.690	10.500	10.610	10.610	37,875,416
2025-03-24	10.420	10.630	10.420	10.610	10.610	46,449,659
2025-03-21	10.630	10.720	10.410	10.470	10.470	56,344,163
2025-03-20	10.640	10.690	10.600	10.660	10.660	29,548,507
2025-03-19	10.590	10.680	10.560	10.650	10.650	34,604,830
2025-03-18	10.630	10.720	10.520	10.640	10.640	40,970,582
2025-03-17	10.550	10.660	10.390	10.600	10.600	59,251,416
2025-03-14	10.280	10.490	10.240	10.420	10.420	78,422,138
2025-03-13	10.160	10.250	10.120	10.220	10.220	46,714,351
2025-03-12	10.120	10.180	10.010	10.120	10.120	42,868,920
2025-03-11	10.040	10.120	10.030	10.120	10.120	35,208,198
2025-03-10	10.100	10.140	10.010	10.100	10.100	43,594,496
2025-03-07	10.150	10.190	10.060	10.140	10.140	37,005,882
2025-03-06	10.250	10.260	10.080	10.130	10.130	43,499,424
2025-03-05	10.140	10.260	10.050	10.250	10.250	41,686,357
2025-03-04	10.100	10.190	10.100	10.100	10.100	29,769,782
2025-03-03	10.190	10.220	10.080	10.150	10.150	43,010,899
2025-02-28	10.230	10.300	10.170	10.170	10.170	44,651,100
2025-02-27	10.220	10.260	10.110	10.240	10.240	37,999,169
2025-02-26	10.150	10.320	10.120	10.180	10.180	55,536,705
2025-02-25	10.200	10.250	10.070	10.100	10.100	37,159,866
2025-02-24	10.270	10.310	10.190	10.210	10.210	43,741,415
2025-02-21	10.390	10.430	10.230	10.290	10.290	50,391,537
2025-02-20	10.420	10.490	10.340	10.390	10.390	27,223,599
2025-02-19	10.450	10.590	10.420	10.440	10.440	42,364,339
2025-02-18	10.260	10.540	10.210	10.500	10.500	62,783,988
2025-02-17	10.440	10.460	10.200	10.270	10.270	52,311,132
2025-02-14	10.350	10.430	10.250	10.410	10.410	56,300,581
2025-02-13	10.390	10.440	10.300	10.310	10.310	48,454,342
2025-02-12	10.320	10.420	10.240	10.410	10.410	33,100,308
2025-02-11	10.290	10.380	10.230	10.300	10.300	34,651,727
2025-02-10	10.320	10.440	10.230	10.270	10.270	41,234,671
2025-02-07	10.430	10.450	10.300	10.340	10.340	45,600,119
2025-02-06	10.380	10.500	10.300	10.430	10.430	38,598,431
2025-02-05	10.660	10.690	10.400	10.410	10.410	51,723,455
2025-01-27	10.420	10.700	10.400	10.650	10.650	59,488,208
2025-01-24	10.260	10.490	10.170	10.390	10.390	72,463,834
2025-01-23	10.110	10.370	10.060	10.310	10.310	65,580,692
2025-01-22	10.330	10.380	10.010	10.030	10.030	58,374,206
2025-01-21	10.360	10.480	10.270	10.370	10.370	30,852,134
2025-01-20	10.320	10.450	10.230	10.370	10.370	37,442,622

← NewerPage 7 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.