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
2022-08-01	11.820	11.840	11.570	11.750	11.282	8,442,781
2022-07-29	12.050	12.100	11.820	11.890	11.417	8,340,360
2022-07-28	12.130	12.180	12.010	12.090	11.609	6,264,562
2022-07-27	12.160	12.190	12.010	12.060	11.580	5,973,202
2022-07-26	11.950	12.190	11.850	12.130	11.647	8,970,549
2022-07-25	11.910	12.040	11.820	11.870	11.398	5,955,163
2022-07-22	12.000	12.140	11.770	11.910	11.436	7,990,488
2022-07-21	12.170	12.210	12.000	12.110	11.628	7,494,200
2022-07-20	12.200	12.250	12.090	12.160	11.676	7,161,235
2022-07-19	12.250	12.300	12.080	12.150	11.666	7,433,525
2022-07-18	12.700	12.850	12.620	12.750	11.762	15,659,798
2022-07-15	13.350	13.370	12.590	12.720	11.735	18,506,731
2022-07-14	13.620	13.880	13.170	13.320	12.288	12,712,031
2022-07-13	13.540	13.680	13.230	13.650	12.593	11,209,389
2022-07-12	13.340	13.460	13.230	13.330	12.297	6,743,483
2022-07-11	13.440	13.550	13.280	13.440	12.399	7,645,141
2022-07-08	13.400	14.130	13.300	13.570	12.519	18,409,942
2022-07-07	13.200	13.310	13.100	13.290	12.261	7,353,717
2022-07-06	13.510	13.570	12.980	13.170	12.150	12,705,768
2022-07-05	13.620	13.700	13.340	13.500	12.454	10,306,672
2022-07-04	13.660	13.700	13.450	13.620	12.565	9,669,847
2022-07-01	13.590	13.770	13.500	13.630	12.574	10,513,538
2022-06-30	13.850	13.850	13.500	13.590	12.537	13,461,578
2022-06-29	13.430	13.810	13.410	13.690	12.630	17,309,992
2022-06-28	13.510	13.510	13.250	13.410	12.371	11,698,035
2022-06-27	13.580	13.720	13.480	13.530	12.482	9,888,230
2022-06-24	13.600	13.760	13.470	13.590	12.537	8,692,880
2022-06-23	13.450	13.780	13.270	13.600	12.547	14,143,114
2022-06-22	13.620	13.850	13.400	13.440	12.399	17,494,383
2022-06-21	13.470	13.760	13.300	13.550	12.500	14,746,460
2022-06-20	13.280	13.450	13.150	13.340	12.307	9,698,356
2022-06-17	13.310	13.330	12.980	13.200	12.178	9,970,742
2022-06-16	13.520	13.620	13.240	13.320	12.288	11,640,520
2022-06-15	13.480	13.790	13.420	13.540	12.491	16,503,900
2022-06-14	13.280	13.530	13.100	13.500	12.454	15,252,635
2022-06-13	13.500	13.560	13.070	13.300	12.270	18,119,433
2022-06-10	13.510	13.650	13.470	13.570	12.519	11,409,926
2022-06-09	13.640	13.770	13.430	13.510	12.464	10,286,050
2022-06-08	13.820	13.850	13.440	13.650	12.593	14,092,144
2022-06-07	13.930	14.000	13.600	13.820	12.750	15,181,001
2022-06-06	14.000	14.060	13.580	13.770	12.703	19,358,815
2022-06-02	14.160	14.170	13.680	13.910	12.833	14,240,852
2022-06-01	14.710	14.800	14.020	14.160	13.063	22,985,154
2022-05-31	15.100	15.330	14.450	14.760	13.617	36,931,877
2022-05-30	14.560	15.800	14.310	15.410	14.216	49,793,674
2022-05-27	14.300	14.650	14.250	14.360	13.248	7,931,823
2022-05-26	14.270	14.610	14.190	14.390	13.275	8,127,555
2022-05-25	14.230	14.450	14.120	14.260	13.155	8,572,091
2022-05-24	14.940	14.940	14.200	14.200	13.100	12,241,409
2022-05-23	15.100	15.490	14.750	14.940	13.783	14,120,697
2022-05-20	15.250	15.770	14.990	15.300	14.115	19,216,039
2022-05-19	14.900	15.440	14.810	15.250	14.069	18,233,387
2022-05-18	14.560	15.810	14.440	15.320	14.133	25,880,992
2022-05-17	15.020	15.050	14.460	14.690	13.552	11,879,058
2022-05-16	15.850	15.970	14.790	15.240	14.060	22,302,398
2022-05-13	14.910	15.480	14.460	15.380	14.189	24,454,107
2022-05-12	15.010	15.350	14.630	14.940	13.783	17,053,012
2022-05-11	14.990	15.480	14.400	15.260	14.078	23,108,009
2022-05-10	14.230	15.200	14.150	14.970	13.810	16,979,654
2022-05-09	14.180	14.790	14.180	14.630	13.497	14,159,606

← NewerPage 18 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.