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
2024-01-19	9.640	9.800	9.580	9.690	9.690	3,775,090
2024-01-18	9.790	9.830	9.390	9.660	9.660	7,362,228
2024-01-17	9.940	9.980	9.840	9.840	9.840	3,818,756
2024-01-16	10.030	10.070	9.870	9.950	9.950	4,280,300
2024-01-15	9.970	10.060	9.890	10.030	10.030	3,794,300
2024-01-12	10.010	10.100	9.970	9.980	9.980	3,919,080
2024-01-11	9.980	10.060	9.930	10.000	10.000	3,165,286
2024-01-10	10.090	10.100	9.960	9.990	9.990	4,139,856
2024-01-09	9.950	10.100	9.920	10.080	10.080	2,930,808
2024-01-08	10.130	10.140	9.940	9.940	9.940	4,491,279
2024-01-05	10.020	10.180	10.020	10.080	10.080	4,211,876
2024-01-04	10.090	10.130	10.010	10.050	10.050	2,478,662
2024-01-03	10.060	10.190	10.040	10.130	10.130	4,059,836
2024-01-02	10.080	10.120	9.980	10.040	10.040	4,174,100
2023-12-29	10.100	10.200	10.070	10.110	10.110	2,947,235
2023-12-28	9.920	10.170	9.900	10.150	10.150	3,356,704
2023-12-27	9.880	9.980	9.830	9.970	9.970	3,073,106
2023-12-26	9.990	10.030	9.910	9.910	9.910	3,157,673
2023-12-25	10.000	10.070	9.980	9.990	9.990	2,904,844
2023-12-22	10.130	10.150	9.970	10.020	10.020	5,062,690
2023-12-21	10.100	10.180	10.060	10.140	10.140	3,073,439
2023-12-20	10.230	10.280	10.100	10.100	10.100	4,393,300
2023-12-19	10.280	10.350	10.130	10.210	10.210	4,358,046
2023-12-18	10.520	10.600	10.290	10.300	10.300	8,056,928
2023-12-15	10.470	10.670	10.450	10.510	10.510	10,157,196
2023-12-14	10.340	10.490	10.340	10.390	10.390	3,849,751
2023-12-13	10.450	10.460	10.350	10.350	10.350	4,237,100
2023-12-12	10.260	10.480	10.250	10.470	10.470	5,099,099
2023-12-11	10.320	10.340	10.100	10.280	10.280	6,298,819
2023-12-08	10.470	10.500	10.360	10.370	10.370	7,922,031
2023-12-07	10.490	10.490	10.290	10.430	10.430	6,199,139
2023-12-06	10.360	10.550	10.340	10.460	10.460	6,069,119
2023-12-05	10.540	10.550	10.350	10.360	10.360	5,617,857
2023-12-04	10.710	10.740	10.540	10.550	10.550	6,570,160
2023-12-01	10.670	10.730	10.600	10.700	10.700	4,667,631
2023-11-30	10.690	10.770	10.630	10.670	10.670	5,375,137
2023-11-29	11.020	11.050	10.650	10.650	10.650	12,900,331
2023-11-28	11.050	11.080	10.980	11.010	11.010	4,698,041
2023-11-27	11.240	11.290	11.000	11.040	11.040	8,223,863
2023-11-24	11.380	11.430	11.240	11.300	11.300	8,302,336
2023-11-23	11.200	11.390	11.000	11.390	11.390	11,602,654
2023-11-22	11.050	11.350	11.040	11.150	11.150	12,042,510
2023-11-21	10.980	11.250	10.970	11.070	11.070	10,582,759
2023-11-20	10.990	11.030	10.880	10.960	10.960	4,889,521
2023-11-17	10.980	11.000	10.910	10.960	10.960	3,238,889
2023-11-16	11.040	11.040	10.940	10.990	10.990	3,170,600
2023-11-15	11.120	11.180	11.050	11.080	11.080	4,775,577
2023-11-14	10.970	11.080	10.960	11.060	11.060	4,613,582
2023-11-13	10.960	11.020	10.920	10.980	10.980	3,791,345
2023-11-10	11.200	11.200	10.880	10.930	10.930	8,244,709
2023-11-09	11.210	11.250	11.140	11.220	11.220	5,216,640
2023-11-08	11.180	11.250	11.130	11.200	11.200	4,261,359
2023-11-07	11.270	11.330	11.180	11.210	11.210	6,523,903
2023-11-06	11.180	11.330	11.140	11.280	11.280	6,815,937
2023-11-03	11.090	11.160	11.080	11.120	11.120	4,075,011
2023-11-02	11.210	11.210	11.100	11.120	11.120	3,295,798
2023-11-01	11.230	11.260	11.120	11.140	11.140	3,638,042
2023-10-31	11.110	11.250	11.090	11.240	11.240	5,457,798
2023-10-30	11.260	11.270	11.090	11.130	11.130	6,211,830
2023-10-27	11.120	11.290	11.100	11.240	11.240	4,063,210

← NewerPage 12 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.