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
2023-02-01	11.830	11.840	11.620	11.750	11.282	4,107,313
2023-01-31	11.690	11.800	11.550	11.780	11.311	3,723,301
2023-01-30	11.550	11.840	11.530	11.690	11.225	7,811,734
2023-01-20	11.210	11.500	11.200	11.440	10.985	5,541,833
2023-01-19	11.130	11.230	11.060	11.220	10.773	2,630,067
2023-01-18	11.150	11.180	11.110	11.130	10.687	1,791,424
2023-01-17	11.080	11.140	11.040	11.110	10.668	2,241,792
2023-01-16	11.010	11.120	10.970	11.060	10.620	3,264,089
2023-01-13	10.900	11.010	10.900	11.010	10.572	2,211,988
2023-01-12	10.960	11.050	10.810	10.890	10.457	3,330,648
2023-01-11	11.100	11.220	10.960	10.970	10.533	4,036,938
2023-01-10	11.180	11.190	11.070	11.100	10.658	2,252,390
2023-01-09	11.190	11.220	11.140	11.180	10.735	3,061,467
2023-01-06	11.400	11.440	11.160	11.190	10.745	4,755,166
2023-01-05	11.290	11.380	11.210	11.340	10.889	3,694,312
2023-01-04	11.090	11.340	11.070	11.280	10.831	5,705,474
2023-01-03	11.100	11.200	11.040	11.110	10.668	3,448,271
2022-12-30	11.020	11.120	10.970	11.100	10.658	2,036,709
2022-12-29	11.260	11.260	10.930	11.010	10.572	3,874,637
2022-12-28	11.330	11.340	11.170	11.280	10.831	1,963,400
2022-12-27	11.250	11.420	11.240	11.320	10.869	2,634,404
2022-12-26	11.240	11.250	11.110	11.210	10.764	2,806,340
2022-12-23	11.200	11.360	11.130	11.230	10.783	2,056,330
2022-12-22	11.420	11.590	11.230	11.250	10.802	3,355,023
2022-12-21	11.340	11.450	11.230	11.340	10.889	4,324,161
2022-12-20	11.510	11.630	11.200	11.250	10.802	9,257,461
2022-12-19	11.760	11.900	11.480	11.610	11.148	8,229,662
2022-12-16	11.950	12.060	11.710	11.820	11.350	8,480,363
2022-12-15	11.950	11.950	11.700	11.940	11.465	5,617,761
2022-12-14	12.010	12.090	11.890	11.960	11.484	5,944,070
2022-12-13	11.930	12.190	11.890	12.100	11.618	8,809,676
2022-12-12	11.910	12.210	11.880	12.070	11.590	10,472,883
2022-12-09	11.800	12.120	11.780	12.090	11.609	12,056,843
2022-12-08	11.770	11.990	11.730	11.810	11.340	8,638,206
2022-12-07	11.790	11.870	11.660	11.830	11.359	5,939,678
2022-12-06	11.910	12.010	11.720	11.810	11.340	9,717,126
2022-12-05	11.980	12.110	11.850	12.070	11.590	13,603,284
2022-12-02	12.560	12.580	11.820	11.980	11.503	23,336,210
2022-12-01	11.870	11.990	11.630	11.660	11.196	9,193,975
2022-11-30	11.930	12.320	11.750	11.820	11.350	13,947,056
2022-11-29	11.980	12.220	11.580	11.990	11.513	21,368,840
2022-11-28	11.280	11.400	11.060	11.360	10.908	7,164,290
2022-11-25	11.210	11.520	11.180	11.460	11.004	9,381,495
2022-11-24	11.200	11.320	11.150	11.190	10.745	4,565,387
2022-11-23	11.060	11.180	11.020	11.100	10.658	3,163,848
2022-11-22	10.980	11.200	10.980	11.080	10.639	4,152,532
2022-11-21	11.110	11.140	10.900	11.030	10.591	3,614,629
2022-11-18	11.230	11.260	11.130	11.130	10.687	5,388,357
2022-11-17	11.120	11.270	11.080	11.200	10.754	4,125,486
2022-11-16	11.210	11.270	11.050	11.120	10.677	4,988,082
2022-11-15	11.270	11.450	11.120	11.210	10.764	9,377,137
2022-11-14	11.360	11.690	11.250	11.290	10.841	10,951,247
2022-11-11	10.950	11.340	10.910	11.190	10.745	9,718,693
2022-11-10	10.760	10.850	10.650	10.830	10.399	3,468,803
2022-11-09	10.700	10.900	10.700	10.740	10.313	4,108,471
2022-11-08	10.710	10.820	10.640	10.710	10.284	2,839,954
2022-11-07	10.610	10.780	10.600	10.720	10.293	2,894,275
2022-11-04	10.390	10.770	10.390	10.670	10.245	5,329,652
2022-11-03	10.350	10.430	10.310	10.390	9.976	2,456,896
2022-11-02	10.300	10.430	10.260	10.400	9.986	4,044,825

← NewerPage 16 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.