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
2022-11-01	10.130	10.330	10.080	10.320	9.909	5,118,768
2022-10-31	10.130	10.270	10.040	10.130	9.727	4,287,348
2022-10-28	10.490	10.500	10.140	10.140	9.736	3,659,882
2022-10-27	10.320	10.610	10.290	10.500	10.082	4,921,071
2022-10-26	10.270	10.380	10.200	10.300	9.890	2,519,058
2022-10-25	10.240	10.350	10.100	10.210	9.804	3,080,714
2022-10-24	10.610	10.640	10.250	10.270	9.861	4,184,421
2022-10-21	10.580	10.720	10.550	10.560	10.140	2,722,325
2022-10-20	10.570	10.680	10.520	10.550	10.130	2,046,108
2022-10-19	10.670	10.810	10.640	10.670	10.245	2,486,854
2022-10-18	10.830	10.880	10.670	10.720	10.293	3,234,401
2022-10-17	10.730	10.820	10.610	10.820	10.389	3,053,195
2022-10-14	10.600	10.790	10.600	10.740	10.313	3,167,875
2022-10-13	10.580	10.650	10.460	10.570	10.149	3,112,537
2022-10-12	10.430	10.670	10.380	10.660	10.236	2,575,177
2022-10-11	10.480	10.640	10.360	10.460	10.044	2,520,098
2022-10-10	10.710	10.880	10.550	10.570	10.149	3,420,056
2022-09-30	10.610	10.780	10.540	10.640	10.216	3,066,589
2022-09-29	10.730	10.850	10.520	10.520	10.101	3,224,728
2022-09-28	10.830	10.970	10.680	10.710	10.284	2,872,449
2022-09-27	10.880	11.000	10.750	10.930	10.495	3,327,137
2022-09-26	11.110	11.250	10.840	10.860	10.428	4,699,750
2022-09-23	11.280	11.410	11.150	11.190	10.745	3,695,148
2022-09-22	11.530	11.640	11.210	11.280	10.831	5,496,210
2022-09-21	11.100	11.630	10.910	11.550	11.090	8,101,463
2022-09-20	11.320	11.530	11.120	11.140	10.697	5,263,765
2022-09-19	11.350	11.400	11.080	11.320	10.869	6,471,678
2022-09-16	11.840	11.990	11.350	11.350	10.898	8,940,194
2022-09-15	11.720	12.040	11.650	11.840	11.369	8,519,961
2022-09-14	11.680	11.840	11.670	11.700	11.234	4,863,943
2022-09-13	12.090	12.100	11.790	11.830	11.359	7,154,089
2022-09-09	11.700	12.050	11.660	12.010	11.532	7,281,834
2022-09-08	11.820	11.910	11.640	11.660	11.196	4,125,417
2022-09-07	11.800	11.800	11.650	11.750	11.282	4,250,794
2022-09-06	11.610	11.850	11.580	11.800	11.330	7,594,547
2022-09-05	11.470	11.610	11.430	11.590	11.129	5,726,571
2022-09-02	11.590	11.680	11.410	11.500	11.042	5,488,597
2022-09-01	11.900	11.900	11.590	11.650	11.186	11,326,049
2022-08-31	12.090	12.120	11.510	11.910	11.436	14,468,734
2022-08-30	12.030	12.200	11.980	12.140	11.657	4,536,002
2022-08-29	11.980	12.150	11.880	12.030	11.551	4,871,925
2022-08-26	12.090	12.230	11.980	12.070	11.590	4,431,944
2022-08-25	11.910	12.070	11.830	12.050	11.570	4,346,012
2022-08-24	12.050	12.130	11.830	11.830	11.359	4,594,869
2022-08-23	12.130	12.140	11.960	12.050	11.570	3,168,895
2022-08-22	12.030	12.140	11.890	12.100	11.618	4,624,617
2022-08-19	11.950	12.070	11.910	11.970	11.494	2,847,662
2022-08-18	12.070	12.070	11.870	11.940	11.465	3,246,458
2022-08-17	11.960	12.080	11.910	12.080	11.599	3,904,619
2022-08-16	11.960	12.090	11.890	11.920	11.446	3,782,535
2022-08-15	11.950	12.010	11.800	11.960	11.484	4,977,004
2022-08-12	11.750	12.000	11.680	11.960	11.484	5,286,869
2022-08-11	11.570	11.820	11.540	11.760	11.292	4,934,444
2022-08-10	11.650	11.650	11.510	11.530	11.071	2,270,312
2022-08-09	11.600	11.760	11.490	11.660	11.196	4,069,069
2022-08-08	11.600	11.770	11.580	11.620	11.157	3,590,314
2022-08-05	11.580	11.680	11.410	11.640	11.177	4,084,350
2022-08-04	11.380	11.560	11.340	11.520	11.061	4,687,600
2022-08-03	11.350	11.630	11.350	11.410	10.956	5,799,817
2022-08-02	11.730	11.730	11.190	11.410	10.956	10,633,474

← NewerPage 17 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.