Shanghai Pudong Development Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.250	10.300	10.080	10.270	10.270	41,663,218
2025-01-16	10.290	10.310	10.130	10.210	10.210	33,768,888
2025-01-15	10.160	10.390	10.130	10.210	10.210	38,460,814
2025-01-14	10.030	10.210	9.940	10.160	10.160	38,658,714
2025-01-13	10.060	10.130	9.850	10.000	10.000	38,217,749
2025-01-10	10.230	10.280	10.030	10.130	10.130	31,933,534
2025-01-09	10.330	10.330	10.130	10.190	10.190	39,221,854
2025-01-08	10.260	10.370	10.200	10.300	10.300	48,237,450
2025-01-07	10.110	10.300	10.110	10.270	10.270	40,265,146
2025-01-06	10.130	10.200	9.810	10.150	10.150	79,801,276
2025-01-03	10.120	10.220	10.020	10.060	10.060	50,693,944
2025-01-02	10.300	10.420	10.050	10.130	10.130	78,907,129
2024-12-31	10.430	10.560	10.280	10.290	10.290	57,783,443
2024-12-30	10.340	10.490	10.310	10.470	10.470	78,477,805
2024-12-27	10.330	10.390	10.120	10.360	10.360	69,506,374
2024-12-26	10.350	10.390	10.160	10.340	10.340	61,152,236
2024-12-25	10.130	10.390	10.130	10.350	10.350	72,739,600
2024-12-24	9.890	10.170	9.890	10.130	10.130	84,438,152
2024-12-23	9.630	10.080	9.600	9.930	9.930	116,444,693
2024-12-20	9.570	9.720	9.550	9.580	9.580	49,298,094
2024-12-19	9.510	9.560	9.420	9.530	9.530	42,987,772
2024-12-18	9.560	9.680	9.510	9.540	9.540	39,798,741
2024-12-17	9.650	9.700	9.500	9.530	9.530	41,185,694
2024-12-16	9.620	9.750	9.620	9.640	9.640	34,183,618
2024-12-13	9.760	9.800	9.600	9.660	9.660	67,266,875
2024-12-12	9.650	9.820	9.590	9.820	9.820	49,651,526
2024-12-11	9.800	9.840	9.620	9.630	9.630	48,762,796
2024-12-10	9.820	9.920	9.710	9.800	9.800	58,338,643
2024-12-09	9.650	9.750	9.630	9.660	9.660	32,582,928
2024-12-06	9.620	9.790	9.620	9.700	9.700	40,629,685
2024-12-05	9.680	9.780	9.630	9.640	9.640	29,173,571
2024-12-04	9.650	9.780	9.550	9.750	9.750	51,193,385
2024-12-03	9.460	9.650	9.410	9.650	9.650	41,926,355
2024-12-02	9.450	9.500	9.370	9.490	9.490	46,604,260
2024-11-29	9.520	9.610	9.430	9.460	9.460	46,540,742
2024-11-28	9.490	9.540	9.330	9.440	9.440	39,154,733
2024-11-27	9.310	9.470	9.180	9.430	9.430	43,007,443
2024-11-26	9.320	9.330	9.220	9.310	9.310	48,983,389
2024-11-25	9.610	9.610	9.310	9.330	9.330	60,921,995
2024-11-22	9.720	9.750	9.470	9.480	9.480	44,359,024
2024-11-21	9.710	9.770	9.680	9.720	9.720	29,612,755
2024-11-20	9.770	9.850	9.690	9.710	9.710	45,465,799
2024-11-19	9.850	10.050	9.670	9.790	9.790	73,998,208
2024-11-18	9.650	10.100	9.640	9.830	9.830	100,696,552
2024-11-15	9.610	9.700	9.500	9.540	9.540	48,821,231
2024-11-14	9.610	9.710	9.570	9.650	9.650	45,451,896
2024-11-13	9.630	9.740	9.600	9.630	9.630	43,872,201
2024-11-12	9.730	9.820	9.660	9.660	9.660	49,682,703
2024-11-11	9.900	10.120	9.660	9.720	9.720	80,000,294
2024-11-08	10.330	10.360	10.030	10.060	10.060	53,764,728
2024-11-07	9.940	10.280	9.920	10.280	10.280	64,397,191
2024-11-06	10.040	10.140	9.900	9.950	9.950	74,208,723
2024-11-05	9.970	10.060	9.910	10.060	10.060	41,474,815
2024-11-04	9.970	10.000	9.840	9.990	9.990	33,773,247
2024-11-01	9.860	10.000	9.770	9.940	9.940	43,939,258
2024-10-31	10.010	10.050	9.710	9.840	9.840	60,021,367
2024-10-30	9.990	10.120	9.910	9.940	9.940	42,037,416
2024-10-29	10.010	10.150	9.970	9.990	9.990	34,069,864
2024-10-28	10.100	10.100	9.950	10.060	10.060	31,702,745
2024-10-25	10.140	10.200	10.070	10.080	10.080	28,419,908

← NewerPage 8 of 21 · 1,212 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.