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
2023-07-27	12.820	13.030	12.670	12.870	12.870	14,601,518
2023-07-26	12.830	13.050	12.740	12.940	12.940	16,901,284
2023-07-25	12.500	12.900	12.490	12.840	12.840	14,567,063
2023-07-24	12.380	12.490	12.170	12.400	12.400	7,473,942
2023-07-21	12.140	12.370	12.130	12.300	12.300	8,585,515
2023-07-20	12.220	12.300	12.160	12.170	12.170	5,393,400
2023-07-19	12.080	12.250	12.020	12.240	12.240	6,602,765
2023-07-18	11.900	12.170	11.840	12.060	12.060	7,450,505
2023-07-17	11.840	11.930	11.670	11.910	11.910	4,800,067
2023-07-14	11.930	11.930	11.730	11.820	11.820	4,440,807
2023-07-13	11.820	11.920	11.710	11.880	11.880	5,831,064
2023-07-12	11.950	12.010	11.760	11.770	11.770	4,879,366
2023-07-11	12.120	12.120	11.960	11.970	11.970	4,761,100
2023-07-10	12.540	12.600	12.450	12.560	12.060	4,986,796
2023-07-07	12.550	12.680	12.500	12.540	12.041	4,169,685
2023-07-06	12.540	12.680	12.510	12.620	12.118	4,546,549
2023-07-05	12.500	12.630	12.440	12.580	12.079	5,764,750
2023-07-04	12.540	12.540	12.380	12.440	11.945	3,725,975
2023-07-03	12.410	12.550	12.350	12.510	12.012	5,115,525
2023-06-30	12.250	12.530	12.230	12.410	11.916	5,372,130
2023-06-29	12.250	12.300	12.190	12.210	11.724	3,294,505
2023-06-28	12.300	12.310	12.110	12.290	11.801	4,100,397
2023-06-27	11.840	12.300	11.830	12.260	11.772	6,260,760
2023-06-26	12.080	12.120	11.810	11.860	11.388	5,876,600
2023-06-21	12.210	12.330	12.110	12.130	11.647	4,978,145
2023-06-20	12.470	12.560	12.230	12.250	11.762	5,745,876
2023-06-19	12.760	12.800	12.470	12.490	11.993	7,069,036
2023-06-16	12.800	12.900	12.760	12.760	12.252	5,401,466
2023-06-15	12.710	12.860	12.710	12.840	12.329	5,660,291
2023-06-14	12.990	13.000	12.670	12.710	12.204	6,907,385
2023-06-13	12.890	12.990	12.640	12.810	12.300	9,154,813
2023-06-12	12.900	12.990	12.730	12.890	12.377	6,100,813
2023-06-09	13.030	13.060	12.860	12.940	12.425	7,197,254
2023-06-08	12.700	13.140	12.640	13.060	12.540	12,942,087
2023-06-07	12.530	12.910	12.530	12.770	12.262	8,304,039
2023-06-06	12.560	12.840	12.530	12.570	12.070	7,973,399
2023-06-05	12.620	12.660	12.440	12.620	12.118	7,005,167
2023-06-02	12.450	12.730	12.390	12.690	12.185	11,452,975
2023-06-01	12.440	12.520	12.280	12.430	11.935	5,316,086
2023-05-31	12.310	12.550	12.310	12.460	11.964	9,507,631
2023-05-30	12.190	12.430	12.000	12.390	11.897	9,600,467
2023-05-29	12.240	12.460	12.200	12.240	11.753	7,408,602
2023-05-26	12.110	12.310	12.000	12.270	11.782	7,985,334
2023-05-25	12.120	12.210	11.940	12.110	11.628	9,148,449
2023-05-24	12.310	12.320	12.150	12.180	11.695	8,879,078
2023-05-23	12.400	12.610	12.340	12.370	11.878	10,735,800
2023-05-22	12.500	12.520	12.290	12.380	11.887	9,146,165
2023-05-19	12.780	12.780	12.490	12.510	12.012	9,425,353
2023-05-18	12.870	12.940	12.710	12.730	12.223	6,971,750
2023-05-17	12.920	13.080	12.760	12.830	12.319	6,728,829
2023-05-16	13.250	13.250	12.890	12.940	12.425	8,860,231
2023-05-15	13.440	13.480	12.840	13.180	12.655	20,736,250
2023-05-12	13.480	14.030	13.300	13.360	12.828	20,555,884
2023-05-11	13.260	13.720	13.230	13.480	12.943	17,766,047
2023-05-10	13.470	13.740	13.210	13.370	12.838	23,386,659
2023-05-09	13.550	13.760	13.380	13.440	12.905	22,391,255
2023-05-08	13.550	13.670	13.120	13.520	12.982	30,309,503
2023-05-05	12.820	13.830	12.710	13.650	13.107	53,848,597
2023-05-04	12.510	12.880	12.380	12.880	12.367	48,947,704
2023-04-28	11.700	11.810	11.660	11.710	11.244	4,398,394

← NewerPage 14 of 21 · 1,213 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.