Shanghai Pudong Development Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.120 | 10.250 | 10.120 | 10.140 | 10.140 | 24,017,341 |
| 2024-10-23 | 10.120 | 10.250 | 10.100 | 10.180 | 10.180 | 33,566,174 |
| 2024-10-22 | 10.160 | 10.270 | 10.010 | 10.130 | 10.130 | 42,803,387 |
| 2024-10-21 | 10.180 | 10.220 | 9.950 | 10.160 | 10.160 | 64,523,034 |
| 2024-10-18 | 10.180 | 10.330 | 10.020 | 10.150 | 10.150 | 62,206,282 |
| 2024-10-17 | 10.340 | 10.480 | 10.220 | 10.220 | 10.220 | 45,576,672 |
| 2024-10-16 | 10.150 | 10.460 | 10.150 | 10.340 | 10.340 | 52,614,974 |
| 2024-10-15 | 10.450 | 10.530 | 10.250 | 10.250 | 10.250 | 62,939,733 |
| 2024-10-14 | 10.310 | 10.540 | 10.250 | 10.400 | 10.400 | 88,307,795 |
| 2024-10-11 | 10.370 | 10.520 | 10.020 | 10.160 | 10.160 | 58,937,652 |
| 2024-10-10 | 10.060 | 10.490 | 10.050 | 10.310 | 10.310 | 101,639,927 |
| 2024-10-09 | 10.500 | 10.500 | 9.910 | 9.910 | 9.910 | 116,072,715 |
| 2024-10-08 | 10.880 | 11.020 | 10.200 | 10.500 | 10.500 | 192,133,102 |
| 2024-09-30 | 10.060 | 10.290 | 9.820 | 10.130 | 10.130 | 188,375,605 |
| 2024-09-27 | 9.990 | 10.080 | 9.600 | 9.870 | 9.870 | 57,039,467 |
| 2024-09-26 | 9.500 | 9.840 | 9.430 | 9.840 | 9.840 | 89,839,005 |
| 2024-09-25 | 9.270 | 9.550 | 9.250 | 9.490 | 9.490 | 119,063,522 |
| 2024-09-24 | 8.750 | 9.090 | 8.660 | 9.090 | 9.090 | 89,208,035 |
| 2024-09-23 | 8.530 | 8.650 | 8.460 | 8.630 | 8.630 | 30,023,895 |
| 2024-09-20 | 8.490 | 8.570 | 8.430 | 8.510 | 8.510 | 42,872,330 |
| 2024-09-19 | 8.370 | 8.530 | 8.300 | 8.520 | 8.520 | 39,163,824 |
| 2024-09-18 | 8.350 | 8.450 | 8.260 | 8.320 | 8.320 | 20,139,428 |
| 2024-09-13 | 8.500 | 8.510 | 8.320 | 8.350 | 8.350 | 28,411,141 |
| 2024-09-12 | 8.210 | 8.490 | 8.190 | 8.470 | 8.470 | 43,128,108 |
| 2024-09-11 | 8.480 | 8.490 | 8.210 | 8.250 | 8.250 | 29,395,961 |
| 2024-09-10 | 8.380 | 8.530 | 8.290 | 8.500 | 8.500 | 39,694,136 |
| 2024-09-09 | 8.440 | 8.470 | 8.320 | 8.380 | 8.380 | 34,290,373 |
| 2024-09-06 | 8.330 | 8.510 | 8.320 | 8.430 | 8.430 | 32,293,701 |
| 2024-09-05 | 8.380 | 8.410 | 8.230 | 8.320 | 8.320 | 36,176,713 |
| 2024-09-04 | 8.290 | 8.370 | 8.230 | 8.320 | 8.320 | 34,187,190 |
| 2024-09-03 | 8.380 | 8.430 | 8.200 | 8.250 | 8.250 | 41,257,157 |
| 2024-09-02 | 8.370 | 8.500 | 8.350 | 8.390 | 8.390 | 42,178,596 |
| 2024-08-30 | 8.540 | 8.620 | 8.380 | 8.430 | 8.430 | 68,354,443 |
| 2024-08-29 | 8.820 | 8.830 | 8.530 | 8.550 | 8.550 | 50,949,648 |
| 2024-08-28 | 8.920 | 8.930 | 8.760 | 8.820 | 8.820 | 32,528,523 |
| 2024-08-27 | 8.870 | 8.940 | 8.820 | 8.880 | 8.880 | 30,683,375 |
| 2024-08-26 | 9.000 | 9.000 | 8.830 | 8.880 | 8.880 | 51,444,628 |
| 2024-08-23 | 9.010 | 9.040 | 8.900 | 9.000 | 9.000 | 31,698,749 |
| 2024-08-22 | 8.960 | 9.070 | 8.930 | 9.010 | 9.010 | 36,264,260 |
| 2024-08-21 | 8.910 | 9.040 | 8.820 | 8.960 | 8.960 | 43,628,079 |
| 2024-08-20 | 9.010 | 9.070 | 8.880 | 8.910 | 8.910 | 50,188,819 |
| 2024-08-19 | 8.860 | 9.030 | 8.840 | 9.020 | 9.020 | 58,937,989 |
| 2024-08-16 | 8.740 | 8.860 | 8.700 | 8.850 | 8.850 | 37,566,933 |
| 2024-08-15 | 8.510 | 8.750 | 8.510 | 8.740 | 8.740 | 45,066,216 |
| 2024-08-14 | 8.630 | 8.650 | 8.540 | 8.570 | 8.570 | 21,145,686 |
| 2024-08-13 | 8.560 | 8.670 | 8.540 | 8.590 | 8.590 | 27,211,550 |
| 2024-08-12 | 8.510 | 8.630 | 8.490 | 8.580 | 8.580 | 29,249,959 |
| 2024-08-09 | 8.410 | 8.600 | 8.410 | 8.530 | 8.530 | 39,120,101 |
| 2024-08-08 | 8.360 | 8.450 | 8.290 | 8.380 | 8.380 | 27,669,055 |
| 2024-08-07 | 8.230 | 8.370 | 8.220 | 8.310 | 8.310 | 26,542,223 |
| 2024-08-06 | 8.430 | 8.450 | 8.190 | 8.240 | 8.240 | 41,604,073 |
| 2024-08-05 | 8.470 | 8.520 | 8.350 | 8.380 | 8.380 | 41,178,838 |
| 2024-08-02 | 8.560 | 8.600 | 8.400 | 8.470 | 8.470 | 31,361,531 |
| 2024-08-01 | 8.400 | 8.610 | 8.340 | 8.570 | 8.570 | 54,560,150 |
| 2024-07-31 | 8.450 | 8.460 | 8.350 | 8.400 | 8.400 | 43,429,641 |
| 2024-07-30 | 8.540 | 8.540 | 8.360 | 8.390 | 8.390 | 40,584,273 |
| 2024-07-29 | 8.330 | 8.570 | 8.300 | 8.530 | 8.530 | 46,463,848 |
| 2024-07-26 | 8.480 | 8.520 | 8.240 | 8.330 | 8.330 | 49,358,978 |
| 2024-07-25 | 8.580 | 8.580 | 8.320 | 8.520 | 8.520 | 60,156,087 |
| 2024-07-24 | 8.610 | 8.680 | 8.540 | 8.550 | 8.550 | 37,551,729 |
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.