Shanghai Jinqiao Export Processing Zone Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.700	9.780	9.630	9.630	9.630	2,755,600
2024-07-22	9.750	9.770	9.670	9.730	9.730	4,070,977
2024-07-19	9.850	9.850	9.660	9.740	9.740	4,497,500
2024-07-18	9.800	9.900	9.570	9.860	9.860	6,076,490
2024-07-17	9.600	9.990	9.600	9.900	9.900	8,436,787
2024-07-16	9.640	9.720	9.600	9.620	9.620	3,230,542
2024-07-15	9.940	9.940	9.600	9.690	9.690	4,731,574
2024-07-12	9.770	10.030	9.710	9.850	9.850	5,769,564
2024-07-11	9.570	9.770	9.520	9.740	9.740	6,050,327
2024-07-10	10.220	10.220	10.050	10.120	10.120	5,334,701
2024-07-09	10.240	10.290	10.030	10.270	10.270	5,268,674
2024-07-08	10.400	10.430	10.180	10.200	10.200	4,369,818
2024-07-05	10.290	10.290	10.290	10.290	10.290	0
2024-07-04	10.480	10.560	10.270	10.290	10.290	4,848,230
2024-07-03	10.450	10.620	10.450	10.500	10.500	4,034,384
2024-07-02	10.470	10.580	10.440	10.470	10.470	4,981,440
2024-07-01	10.230	10.560	10.180	10.510	10.510	7,383,700
2024-06-28	10.210	10.360	10.160	10.210	10.210	4,229,100
2024-06-27	10.370	10.470	10.220	10.250	10.250	4,305,800
2024-06-26	10.200	10.380	10.150	10.360	10.360	3,163,700
2024-06-25	10.130	10.340	10.120	10.250	10.250	4,548,151
2024-06-24	10.330	10.330	10.100	10.120	10.120	5,084,900
2024-06-21	10.420	10.520	10.330	10.340	10.340	4,768,163
2024-06-20	10.810	10.830	10.400	10.410	10.410	8,188,723
2024-06-19	10.780	10.900	10.740	10.850	10.850	7,696,144
2024-06-18	10.690	10.800	10.660	10.760	10.760	3,147,305
2024-06-17	10.680	10.730	10.580	10.660	10.660	3,375,606
2024-06-14	10.690	10.840	10.630	10.730	10.730	6,493,128
2024-06-13	10.860	10.900	10.610	10.690	10.690	7,464,054
2024-06-12	10.840	10.920	10.790	10.860	10.860	4,375,177
2024-06-11	10.940	10.970	10.770	10.840	10.840	6,858,600
2024-06-07	10.830	11.030	10.830	10.970	10.970	5,710,709
2024-06-06	11.020	11.080	10.760	10.830	10.830	8,014,480
2024-06-05	11.220	11.260	11.000	11.010	11.010	7,824,620
2024-06-04	11.070	11.320	11.010	11.270	11.270	7,237,101
2024-06-03	11.220	11.230	11.010	11.070	11.070	7,398,067
2024-05-31	11.230	11.340	11.190	11.220	11.220	5,859,200
2024-05-30	11.400	11.440	11.180	11.230	11.230	11,697,631
2024-05-29	11.510	11.720	11.350	11.440	11.440	14,933,062
2024-05-28	12.190	12.300	11.450	11.490	11.490	29,059,844
2024-05-27	11.400	11.750	11.210	11.720	11.720	14,655,601
2024-05-24	11.770	11.770	11.460	11.510	11.510	11,563,700
2024-05-23	12.040	12.130	11.720	11.790	11.790	17,006,800
2024-05-22	12.130	12.470	12.020	12.160	12.160	26,569,894
2024-05-21	12.160	12.260	12.000	12.060	12.060	14,349,384
2024-05-20	12.500	12.500	12.060	12.170	12.170	32,436,752
2024-05-17	11.920	12.790	11.820	12.580	12.580	42,529,754
2024-05-16	11.590	12.060	11.550	11.850	11.850	26,376,281
2024-05-15	11.510	11.770	11.460	11.590	11.590	10,655,473
2024-05-14	11.680	11.770	11.490	11.540	11.540	13,540,267
2024-05-13	11.640	11.840	11.510	11.700	11.700	11,160,466
2024-05-10	11.400	11.880	11.350	11.730	11.730	18,776,350
2024-05-09	11.230	11.540	11.230	11.430	11.430	8,312,038
2024-05-08	11.460	11.490	11.230	11.250	11.250	9,306,800
2024-05-07	11.500	11.680	11.400	11.550	11.550	11,566,376
2024-05-06	11.830	11.850	11.560	11.570	11.570	13,999,433
2024-04-30	11.810	11.840	11.500	11.520	11.520	18,753,759
2024-04-29	11.380	12.070	11.350	12.000	12.000	27,438,306
2024-04-26	11.150	11.440	11.130	11.430	11.430	11,822,444
2024-04-25	11.040	11.300	11.030	11.190	11.190	10,251,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.5000 CNY
2022-07-19	0.5000 CNY
2021-07-14	0.3000 CNY
2020-07-09	0.3100 CNY
2019-07-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.