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
2023-10-26	11.190	11.190	11.080	11.140	11.140	2,895,447
2023-10-25	11.200	11.350	11.200	11.220	11.220	4,651,910
2023-10-24	10.940	11.200	10.930	11.190	11.190	3,772,135
2023-10-23	11.230	11.230	10.860	10.890	10.890	4,900,774
2023-10-20	11.200	11.350	11.130	11.180	11.180	4,374,350
2023-10-19	11.250	11.330	11.200	11.260	11.260	3,139,952
2023-10-18	11.430	11.450	11.260	11.270	11.270	3,793,889
2023-10-17	11.420	11.490	11.360	11.480	11.480	3,478,723
2023-10-16	11.570	11.640	11.390	11.420	11.420	4,495,790
2023-10-13	11.760	11.760	11.550	11.590	11.590	4,244,800
2023-10-12	11.840	11.840	11.680	11.720	11.720	5,208,510
2023-10-11	11.750	11.840	11.700	11.750	11.750	4,349,391
2023-10-10	11.800	12.060	11.680	11.690	11.690	4,542,334
2023-10-09	12.200	12.200	11.770	11.830	11.830	5,870,948
2023-09-28	12.160	12.190	12.090	12.120	12.120	2,971,734
2023-09-27	12.120	12.280	12.080	12.080	12.080	5,981,007
2023-09-26	12.070	12.270	12.070	12.110	12.110	3,264,112
2023-09-25	12.370	12.370	12.020	12.100	12.100	6,812,548
2023-09-22	12.280	12.390	12.260	12.390	12.390	3,677,826
2023-09-21	12.450	12.480	12.280	12.290	12.290	3,498,482
2023-09-20	12.380	12.540	12.360	12.450	12.450	3,825,168
2023-09-19	12.380	12.460	12.350	12.400	12.400	2,832,394
2023-09-18	12.460	12.490	12.340	12.420	12.420	3,761,860
2023-09-15	12.560	12.590	12.400	12.440	12.440	5,105,037
2023-09-14	12.520	12.590	12.470	12.560	12.560	4,279,952
2023-09-13	12.600	12.670	12.490	12.540	12.540	4,178,852
2023-09-12	12.600	12.700	12.540	12.630	12.630	5,078,941
2023-09-11	12.620	12.690	12.510	12.590	12.590	6,371,080
2023-09-08	12.520	12.710	12.450	12.620	12.620	5,308,095
2023-09-07	12.700	12.940	12.530	12.550	12.550	8,421,500
2023-09-06	12.450	12.740	12.420	12.700	12.700	6,544,180
2023-09-05	12.760	12.790	12.400	12.540	12.540	10,766,695
2023-09-04	13.010	13.160	12.750	12.790	12.790	11,261,799
2023-09-01	12.900	13.120	12.840	12.940	12.940	12,139,944
2023-08-31	13.500	13.580	12.620	12.800	12.800	19,198,856
2023-08-30	13.420	13.640	13.300	13.550	13.550	13,873,387
2023-08-29	12.820	13.600	12.710	13.480	13.480	21,354,191
2023-08-28	13.500	13.500	12.770	12.860	12.860	16,769,959
2023-08-25	12.280	12.470	12.230	12.330	12.330	5,820,195
2023-08-24	12.420	12.530	12.250	12.310	12.310	5,292,608
2023-08-23	12.600	12.640	12.420	12.420	12.420	4,373,863
2023-08-22	12.620	12.680	12.430	12.550	12.550	5,702,540
2023-08-21	12.600	12.790	12.530	12.530	12.530	5,724,287
2023-08-18	12.920	13.100	12.650	12.650	12.650	8,000,296
2023-08-17	12.860	13.050	12.800	12.920	12.920	5,651,691
2023-08-16	12.690	13.180	12.640	12.940	12.940	6,645,321
2023-08-15	12.940	12.950	12.660	12.790	12.790	5,575,562
2023-08-14	12.840	12.940	12.630	12.860	12.860	7,833,378
2023-08-11	13.210	13.300	12.900	13.020	13.020	11,092,876
2023-08-10	13.030	13.200	13.030	13.130	13.130	6,130,749
2023-08-09	13.250	13.250	13.030	13.100	13.100	7,767,118
2023-08-08	13.200	13.320	13.080	13.170	13.170	12,445,204
2023-08-07	13.460	13.470	13.080	13.170	13.170	20,042,953
2023-08-04	13.840	14.100	13.580	13.610	13.610	21,063,104
2023-08-03	13.510	13.730	13.300	13.640	13.640	18,588,656
2023-08-02	13.260	13.900	13.250	13.560	13.560	22,657,888
2023-08-01	13.310	13.830	13.170	13.410	13.410	27,383,464
2023-07-31	13.250	13.850	13.200	13.360	13.360	32,755,664
2023-07-28	12.870	13.060	12.800	13.020	13.020	11,748,888
2023-07-27	12.820	13.030	12.670	12.870	12.870	14,601,518

← NewerPage 13 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.