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
2026-07-17	9.540	9.680	9.360	9.360	9.360	7,326,913
2026-07-16	9.760	9.900	9.700	9.900	9.500	6,174,500
2026-07-15	9.610	9.770	9.580	9.750	9.356	4,363,464
2026-07-14	9.710	9.740	9.610	9.630	9.241	5,519,269
2026-07-13	9.410	9.780	9.360	9.650	9.260	7,243,156
2026-07-10	9.350	9.460	9.220	9.420	9.039	3,728,238
2026-07-09	9.460	9.460	9.270	9.290	9.290	2,837,288
2026-07-08	9.340	9.490	9.250	9.440	9.440	2,425,900
2026-07-07	9.490	9.490	9.250	9.300	9.300	2,849,431
2026-07-06	9.430	9.500	9.330	9.460	9.460	3,736,210
2026-07-03	9.290	9.450	9.260	9.430	9.430	3,250,058
2026-07-02	9.160	9.320	9.140	9.290	9.290	3,714,798
2026-07-01	9.080	9.260	9.020	9.160	9.160	4,553,454
2026-06-30	9.360	9.360	9.070	9.120	9.120	3,947,090
2026-06-29	9.400	9.460	9.210	9.360	9.360	3,540,016
2026-06-26	9.410	9.460	9.320	9.420	9.420	2,569,675
2026-06-25	9.540	9.570	9.290	9.400	9.400	3,992,449
2026-06-24	9.820	9.840	9.570	9.570	9.570	3,481,304
2026-06-23	9.600	9.870	9.600	9.760	9.760	4,456,070
2026-06-22	9.530	9.670	9.390	9.640	9.640	4,174,365
2026-06-18	9.520	9.660	9.460	9.460	9.460	2,799,752
2026-06-17	9.600	9.740	9.530	9.620	9.620	2,490,302
2026-06-16	9.740	9.770	9.550	9.620	9.620	2,716,900
2026-06-15	9.820	9.880	9.720	9.770	9.770	3,367,573
2026-06-12	9.630	9.810	9.580	9.810	9.810	2,612,870
2026-06-11	9.580	9.640	9.420	9.640	9.640	2,703,371
2026-06-10	9.520	9.550	9.450	9.550	9.550	2,131,431
2026-06-09	9.580	9.660	9.480	9.500	9.500	2,765,901
2026-06-08	9.650	9.720	9.560	9.600	9.600	3,655,915
2026-06-05	9.730	9.810	9.650	9.670	9.670	2,793,369
2026-06-04	9.880	9.890	9.680	9.680	9.680	3,247,088
2026-06-03	9.880	9.940	9.780	9.800	9.800	3,109,400
2026-06-02	10.040	10.060	9.850	9.860	9.860	4,351,919
2026-06-01	9.900	10.060	9.780	10.020	10.020	6,395,803
2026-05-29	9.720	9.970	9.720	9.940	9.940	5,451,201
2026-05-28	9.720	9.790	9.660	9.740	9.740	2,436,666
2026-05-27	9.820	9.850	9.660	9.740	9.740	3,704,069
2026-05-26	9.890	9.910	9.740	9.820	9.820	4,666,486
2026-05-25	9.940	9.990	9.880	9.920	9.920	4,298,300
2026-05-22	10.000	10.020	9.940	9.950	9.950	4,156,279
2026-05-21	10.090	10.150	9.940	9.950	9.950	6,065,029
2026-05-20	10.130	10.140	10.000	10.070	10.070	3,087,256
2026-05-19	10.080	10.140	10.060	10.110	10.110	3,543,311
2026-05-18	10.170	10.230	10.000	10.070	10.070	7,588,600
2026-05-15	10.280	10.280	10.160	10.170	10.170	6,745,842
2026-05-14	10.350	10.360	10.260	10.280	10.280	6,702,847
2026-05-13	10.410	10.480	10.300	10.330	10.330	7,542,147
2026-05-12	10.500	10.540	10.360	10.470	10.470	8,295,446
2026-05-11	10.370	10.520	10.320	10.480	10.480	13,157,993
2026-05-08	10.310	10.380	10.270	10.370	10.370	9,561,084
2026-05-07	10.300	10.340	10.230	10.310	10.310	10,529,501
2026-05-06	10.390	10.390	10.260	10.310	10.310	15,347,128
2026-04-30	10.880	10.890	10.250	10.320	10.320	29,166,050
2026-04-29	11.000	11.080	10.920	10.960	10.960	7,325,450
2026-04-28	11.140	11.140	10.940	11.040	11.040	6,175,778
2026-04-27	11.160	11.220	11.050	11.080	11.080	7,207,153
2026-04-24	11.340	11.350	11.070	11.120	11.120	7,784,218
2026-04-23	11.210	11.540	11.150	11.380	11.380	9,884,907
2026-04-22	11.360	11.390	11.120	11.210	11.210	7,906,803
2026-04-21	11.230	11.540	11.190	11.330	11.330	10,493,638

← NewerPage 2 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.