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
2022-05-06	15.200	15.200	14.360	14.370	13.257	19,289,214
2022-05-05	15.950	16.800	14.970	15.870	14.641	33,643,476
2022-04-29	14.440	15.420	13.970	15.420	14.226	19,806,458
2022-04-28	13.550	14.180	13.220	14.020	12.934	11,918,719
2022-04-27	12.810	13.750	12.400	13.660	12.602	10,517,957
2022-04-26	12.850	13.450	12.760	12.980	11.975	8,069,555
2022-04-25	13.550	13.700	12.790	12.890	11.892	7,747,997
2022-04-22	13.720	14.050	13.440	13.760	12.694	7,574,387
2022-04-21	14.460	14.480	13.580	13.670	12.611	9,974,388
2022-04-20	14.870	15.250	14.390	14.490	13.368	10,574,007
2022-04-19	15.150	15.290	14.520	14.880	13.727	11,770,223
2022-04-18	16.150	16.160	15.000	15.480	14.281	15,593,435
2022-04-15	15.200	16.680	15.010	16.200	14.945	20,512,554
2022-04-14	14.440	15.800	14.440	15.650	14.438	14,869,348
2022-04-13	14.420	14.890	14.180	14.500	13.377	7,319,709
2022-04-12	14.620	15.080	14.250	14.450	13.331	10,122,629
2022-04-11	14.910	14.910	14.380	14.690	13.552	8,471,370
2022-04-08	14.710	14.970	14.220	14.930	13.774	8,234,775
2022-04-07	14.970	15.230	14.650	14.710	13.571	10,163,124
2022-04-06	15.330	15.670	14.900	15.250	14.069	11,000,366
2022-04-01	14.740	15.510	14.620	15.330	14.143	13,065,838
2022-03-31	15.060	15.200	14.670	14.900	13.746	13,279,022
2022-03-30	14.020	15.130	14.020	15.060	13.893	15,539,401
2022-03-29	14.300	14.430	14.000	14.200	13.100	6,365,006
2022-03-28	14.000	14.390	13.770	14.260	13.155	6,171,146
2022-03-25	14.030	14.290	13.850	14.120	13.026	6,003,219
2022-03-24	14.370	14.470	14.100	14.200	13.100	6,199,048
2022-03-23	14.320	14.450	14.040	14.260	13.155	7,216,467
2022-03-22	14.090	14.470	13.870	14.350	13.238	7,948,854
2022-03-21	14.070	14.680	13.960	14.180	13.082	11,803,728
2022-03-18	13.750	14.120	13.630	13.950	12.869	8,428,485
2022-03-17	14.000	14.290	13.560	13.770	12.703	10,592,589
2022-03-16	13.360	13.780	13.030	13.720	12.657	9,636,614
2022-03-15	13.870	14.090	13.170	13.210	12.187	10,826,869
2022-03-14	13.930	14.350	13.850	13.860	12.786	8,216,690
2022-03-11	14.200	14.250	13.660	14.190	13.091	9,956,708
2022-03-10	14.290	14.370	13.830	14.080	12.989	10,886,252
2022-03-09	14.200	14.440	13.530	14.000	12.916	13,259,330
2022-03-08	14.040	14.700	14.020	14.160	13.063	14,051,432
2022-03-07	14.280	14.880	14.020	14.360	13.248	22,299,429
2022-03-04	13.400	14.620	13.200	14.290	13.183	28,033,067
2022-03-03	13.000	13.420	12.810	13.300	12.270	22,611,028
2022-03-02	12.440	13.010	12.380	13.010	12.002	13,286,033
2022-03-01	11.760	11.940	11.730	11.830	10.914	1,625,738
2022-02-28	11.910	11.920	11.610	11.740	10.831	1,722,057
2022-02-25	11.900	12.020	11.780	11.870	10.951	2,277,573
2022-02-24	12.070	12.150	11.760	11.850	10.932	2,502,647
2022-02-23	12.260	12.290	12.110	12.150	11.209	1,890,889
2022-02-22	12.190	12.320	12.100	12.230	11.283	2,140,030
2022-02-21	12.150	12.270	12.070	12.230	11.283	1,768,303
2022-02-18	11.920	12.220	11.910	12.200	11.255	2,288,549
2022-02-17	12.160	12.160	11.930	11.970	11.043	1,908,959
2022-02-16	12.020	12.210	11.990	12.180	11.237	1,998,724
2022-02-15	12.000	12.130	11.950	12.010	11.080	1,634,183
2022-02-14	12.120	12.180	12.010	12.050	11.117	1,837,255
2022-02-11	12.200	12.420	12.100	12.140	11.200	2,750,732
2022-02-10	12.210	12.290	12.110	12.240	11.292	1,692,991
2022-02-09	12.220	12.330	12.170	12.210	11.264	2,087,437
2022-02-08	11.850	12.220	11.840	12.210	11.264	2,848,702
2022-02-07	11.780	11.980	11.710	11.900	10.978	3,014,206

← NewerPage 19 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.