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
2024-04-25	11.040	11.300	11.030	11.190	11.190	10,251,200
2024-04-24	10.980	11.130	10.810	11.100	11.100	9,121,337
2024-04-23	10.970	11.230	10.880	10.980	10.980	8,227,899
2024-04-22	11.040	11.150	10.910	10.970	10.970	6,368,900
2024-04-19	11.050	11.150	10.960	11.030	11.030	6,179,880
2024-04-18	11.290	11.290	11.050	11.070	11.070	8,722,782
2024-04-17	10.890	11.180	10.890	11.160	11.160	10,320,873
2024-04-16	10.990	11.090	10.800	10.890	10.890	11,624,236
2024-04-15	10.920	11.140	10.750	10.990	10.990	8,754,698
2024-04-12	11.180	11.220	10.900	10.920	10.920	8,470,744
2024-04-11	11.050	11.220	11.020	11.130	11.130	6,286,501
2024-04-10	11.380	11.390	11.010	11.110	11.110	9,465,324
2024-04-09	11.260	11.380	11.230	11.360	11.360	5,301,327
2024-04-08	11.580	11.580	11.220	11.230	11.230	11,827,841
2024-04-03	11.610	11.670	11.530	11.600	11.600	7,143,799
2024-04-02	11.820	11.850	11.590	11.710	11.710	10,934,418
2024-04-01	11.640	11.880	11.630	11.880	11.880	12,373,617
2024-03-29	11.670	11.770	11.550	11.630	11.630	6,765,701
2024-03-28	11.450	11.850	11.410	11.730	11.730	14,656,315
2024-03-27	12.050	12.070	11.410	11.530	11.530	25,830,307
2024-03-26	11.860	12.090	11.760	12.070	12.070	20,553,187
2024-03-25	11.730	12.080	11.660	11.870	11.870	20,098,164
2024-03-22	11.970	11.970	11.540	11.760	11.760	20,351,134
2024-03-21	11.820	12.090	11.800	12.030	12.030	19,572,790
2024-03-20	11.810	11.870	11.610	11.820	11.820	12,106,331
2024-03-19	11.690	11.900	11.660	11.820	11.820	16,974,626
2024-03-18	11.610	11.670	11.540	11.670	11.670	10,996,233
2024-03-15	11.650	11.670	11.490	11.570	11.570	13,869,334
2024-03-14	11.610	11.840	11.580	11.640	11.640	15,786,684
2024-03-13	12.000	12.060	11.640	11.730	11.730	25,781,826
2024-03-12	11.760	12.280	11.560	12.160	12.160	41,136,102
2024-03-11	11.680	11.770	11.560	11.770	11.770	13,852,666
2024-03-08	11.530	11.610	11.450	11.580	11.580	12,344,115
2024-03-07	11.760	11.850	11.530	11.540	11.540	15,575,821
2024-03-06	11.790	11.890	11.570	11.710	11.710	16,650,722
2024-03-05	11.830	11.950	11.660	11.900	11.900	21,220,100
2024-03-04	12.120	12.130	11.650	11.780	11.780	27,584,047
2024-03-01	12.240	12.350	11.940	12.130	12.130	22,344,522
2024-02-29	12.000	12.290	11.910	12.240	12.240	30,123,157
2024-02-28	12.310	12.660	12.070	12.070	12.070	46,069,785
2024-02-27	12.250	12.400	12.150	12.360	12.360	24,719,084
2024-02-26	12.390	12.540	12.070	12.290	12.290	34,858,702
2024-02-23	12.580	12.680	12.360	12.570	12.570	40,325,703
2024-02-22	12.400	12.720	12.280	12.620	12.620	40,989,908
2024-02-21	12.180	12.980	12.030	12.460	12.460	75,432,627
2024-02-20	11.480	12.510	11.250	12.510	12.510	73,718,378
2024-02-19	11.340	11.560	11.080	11.370	11.370	49,463,932
2024-02-08	10.900	11.570	10.800	11.320	11.320	53,837,286
2024-02-07	11.980	11.980	11.040	11.040	11.040	81,072,059
2024-02-06	12.270	12.830	12.270	12.270	12.270	56,066,045
2024-02-05	13.630	13.950	13.630	13.630	13.630	34,669,769
2024-02-02	13.300	15.140	13.300	15.140	15.140	99,788,850
2024-02-01	12.950	14.300	12.950	13.760	13.760	102,708,899
2024-01-31	12.280	13.660	12.020	13.000	13.000	83,861,813
2024-01-30	13.700	14.550	13.350	13.350	13.350	87,333,129
2024-01-29	14.830	14.830	14.830	14.830	14.830	26,878,530
2024-01-26	13.480	13.480	13.480	13.480	13.480	7,937,991
2024-01-25	12.250	12.250	12.010	12.250	12.250	32,527,422
2024-01-24	10.560	11.140	10.560	11.140	11.140	34,451,479
2024-01-23	9.360	10.130	9.250	10.130	10.130	15,988,605

← NewerPage 11 of 21 · 1,216 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.