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
2022-01-28	11.930	11.970	11.610	11.680	10.775	2,225,500
2022-01-27	12.010	12.020	11.690	11.720	10.812	2,631,193
2022-01-26	11.880	12.190	11.860	12.020	11.089	2,081,883
2022-01-25	12.390	12.460	11.820	11.890	10.969	2,700,430
2022-01-24	12.310	12.490	12.130	12.430	11.467	1,846,945
2022-01-21	12.480	12.570	12.200	12.340	11.384	2,419,408
2022-01-20	12.570	12.650	12.410	12.500	11.532	2,478,648
2022-01-19	12.400	12.570	12.350	12.480	11.513	1,842,259
2022-01-18	12.540	12.580	12.330	12.430	11.467	2,220,740
2022-01-17	12.420	12.620	12.280	12.490	11.523	2,418,169
2022-01-14	12.560	12.690	12.370	12.430	11.467	2,683,281
2022-01-13	12.720	12.850	12.580	12.630	11.652	1,854,057
2022-01-12	12.740	12.790	12.500	12.690	11.707	2,622,640
2022-01-11	12.790	12.860	12.630	12.730	11.744	2,454,469
2022-01-10	12.560	12.830	12.450	12.700	11.716	3,113,542
2022-01-07	12.610	12.800	12.540	12.560	11.587	3,039,746
2022-01-06	12.550	12.640	12.410	12.570	11.596	2,166,734
2022-01-05	12.660	12.660	12.310	12.450	11.486	3,817,160
2022-01-04	12.800	12.870	12.540	12.600	11.624	5,948,210
2021-12-31	12.630	12.860	12.100	12.770	11.781	2,462,732
2021-12-30	12.640	12.770	12.600	12.680	11.698	1,489,391
2021-12-29	12.600	12.750	12.570	12.680	11.698	1,955,604
2021-12-28	12.750	12.840	12.530	12.640	11.661	2,297,421
2021-12-27	12.710	12.880	12.700	12.810	11.818	2,240,165
2021-12-24	12.660	12.740	12.560	12.720	11.735	2,256,242
2021-12-23	12.630	12.770	12.550	12.640	11.661	2,837,020
2021-12-22	12.700	12.840	12.440	12.660	11.679	3,863,412
2021-12-21	12.320	12.770	12.300	12.650	11.670	5,498,909
2021-12-20	12.240	12.400	12.190	12.300	11.347	2,716,364
2021-12-17	12.200	12.300	12.090	12.290	11.338	2,487,791
2021-12-16	12.200	12.250	12.110	12.180	11.237	2,169,335
2021-12-15	12.080	12.280	12.000	12.220	11.273	2,081,712
2021-12-14	12.140	12.220	12.040	12.080	11.144	1,748,714
2021-12-13	12.370	12.410	12.090	12.110	11.172	3,181,598
2021-12-10	11.980	12.300	11.900	12.270	11.320	4,538,596
2021-12-09	11.970	12.120	11.860	11.960	11.034	3,396,305
2021-12-08	12.020	12.160	11.760	11.970	11.043	3,690,420
2021-12-07	12.050	12.100	11.800	11.900	10.978	2,608,527
2021-12-06	11.990	12.180	11.870	11.900	10.978	3,462,184
2021-12-03	11.880	11.980	11.820	11.970	11.043	2,787,810
2021-12-02	11.890	11.920	11.770	11.880	10.960	2,172,778
2021-12-01	11.880	11.920	11.720	11.810	10.895	2,002,331
2021-11-30	11.740	11.850	11.690	11.800	10.886	2,252,401
2021-11-29	11.750	11.800	11.550	11.690	10.785	2,225,939
2021-11-26	11.750	11.800	11.680	11.750	10.840	1,469,944
2021-11-25	11.700	11.790	11.630	11.740	10.831	1,283,245
2021-11-24	11.750	11.850	11.670	11.700	10.794	1,898,980
2021-11-23	11.460	11.850	11.460	11.780	10.868	4,098,722
2021-11-22	11.520	11.560	11.450	11.490	10.600	1,863,021
2021-11-19	11.500	11.540	11.370	11.520	10.628	1,995,005
2021-11-18	11.450	11.520	11.400	11.510	10.618	2,248,482
2021-11-17	11.400	11.490	11.390	11.460	10.572	2,021,751
2021-11-16	11.460	11.560	11.380	11.400	10.517	1,848,674
2021-11-15	11.420	11.630	11.380	11.460	10.572	2,967,543
2021-11-12	11.370	11.470	11.290	11.350	10.471	2,837,778
2021-11-11	11.250	11.560	11.230	11.370	10.489	5,806,620
2021-11-10	11.180	11.310	11.110	11.260	10.388	1,983,968
2021-11-09	11.190	11.240	11.150	11.210	10.342	915,496
2021-11-08	11.080	11.310	11.080	11.190	10.323	1,711,193
2021-11-05	11.150	11.150	11.070	11.110	10.249	1,061,758

← NewerPage 20 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.