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
2023-04-27	11.610	11.740	11.540	11.710	11.244	3,408,198
2023-04-26	11.520	11.700	11.480	11.630	11.167	3,208,677
2023-04-25	11.700	11.830	11.450	11.610	11.148	4,199,374
2023-04-24	11.790	11.890	11.670	11.740	11.273	3,533,885
2023-04-21	12.020	12.160	11.800	11.800	11.330	4,373,394
2023-04-20	12.000	12.080	11.900	12.050	11.570	3,752,511
2023-04-19	12.150	12.210	12.010	12.020	11.542	4,040,116
2023-04-18	12.260	12.330	12.150	12.180	11.695	4,407,163
2023-04-17	12.260	12.360	12.230	12.260	11.772	6,481,769
2023-04-14	12.420	12.510	12.240	12.260	11.772	8,480,814
2023-04-13	12.430	12.490	12.340	12.440	11.945	4,315,076
2023-04-12	12.470	12.550	12.330	12.410	11.916	5,204,275
2023-04-11	12.230	12.530	12.120	12.440	11.945	6,785,968
2023-04-10	12.400	12.400	12.110	12.230	11.743	5,125,831
2023-04-07	11.960	12.350	11.950	12.340	11.849	8,510,393
2023-04-06	12.060	12.070	11.900	11.900	11.426	3,775,714
2023-04-04	11.950	12.170	11.920	12.050	11.570	5,092,763
2023-04-03	11.930	12.090	11.890	11.990	11.513	6,593,382
2023-03-31	11.900	11.970	11.830	11.920	11.446	3,001,642
2023-03-30	11.900	12.010	11.700	11.880	11.407	4,806,493
2023-03-29	12.140	12.170	11.840	11.880	11.407	6,656,802
2023-03-28	12.190	12.340	12.050	12.110	11.628	5,855,925
2023-03-27	12.510	12.510	12.090	12.180	11.695	10,385,037
2023-03-24	12.090	12.690	11.980	12.560	12.060	16,364,409
2023-03-23	12.040	12.050	11.910	12.020	11.542	3,776,923
2023-03-22	12.100	12.100	11.960	12.040	11.561	5,188,607
2023-03-21	12.210	12.240	11.960	12.080	11.599	8,347,691
2023-03-20	12.050	12.450	12.030	12.280	11.791	13,187,015
2023-03-17	11.630	12.340	11.580	11.950	11.474	13,102,386
2023-03-16	11.500	11.610	11.440	11.540	11.081	3,392,995
2023-03-15	11.360	11.540	11.360	11.520	11.061	2,411,130
2023-03-14	11.460	11.480	11.270	11.350	10.898	2,470,240
2023-03-13	11.500	11.570	11.400	11.460	11.004	2,713,697
2023-03-10	11.790	11.790	11.510	11.520	11.061	5,202,809
2023-03-09	11.790	11.950	11.690	11.800	11.330	5,439,159
2023-03-08	11.700	11.760	11.680	11.740	11.273	2,255,754
2023-03-07	11.900	11.940	11.700	11.710	11.244	4,459,926
2023-03-06	12.000	12.060	11.900	11.910	11.436	5,751,166
2023-03-03	11.880	11.990	11.840	11.980	11.503	4,378,943
2023-03-02	11.860	11.890	11.820	11.880	11.407	3,077,753
2023-03-01	11.860	11.920	11.830	11.850	11.378	6,180,043
2023-02-28	11.820	11.850	11.710	11.850	11.378	4,155,447
2023-02-27	11.830	11.930	11.710	11.750	11.282	4,389,740
2023-02-24	11.830	11.830	11.740	11.810	11.340	2,314,993
2023-02-23	11.820	11.870	11.730	11.820	11.350	2,832,238
2023-02-22	11.760	11.830	11.690	11.830	11.359	2,823,441
2023-02-21	11.790	11.920	11.720	11.810	11.340	5,771,865
2023-02-20	11.630	11.750	11.570	11.740	11.273	2,908,090
2023-02-17	11.590	11.710	11.530	11.600	11.138	3,456,552
2023-02-16	11.680	11.780	11.480	11.560	11.100	5,585,195
2023-02-15	11.750	11.750	11.670	11.680	11.215	2,753,637
2023-02-14	11.770	11.840	11.660	11.750	11.282	2,993,634
2023-02-13	11.720	11.780	11.660	11.770	11.301	3,039,478
2023-02-10	11.620	11.720	11.600	11.700	11.234	2,961,718
2023-02-09	11.590	11.690	11.530	11.640	11.177	3,506,904
2023-02-08	11.660	11.810	11.590	11.600	11.138	2,967,506
2023-02-07	11.570	11.690	11.540	11.670	11.205	3,424,699
2023-02-06	11.650	11.660	11.500	11.550	11.090	4,331,655
2023-02-03	11.820	11.830	11.610	11.670	11.205	3,638,229
2023-02-02	11.780	11.890	11.680	11.830	11.359	3,849,235

← NewerPage 15 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.