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
2026-04-20	11.150	11.230	11.050	11.180	11.180	7,437,080
2026-04-17	11.200	11.320	11.110	11.160	11.160	6,155,553
2026-04-16	11.120	11.220	11.060	11.220	11.220	8,698,053
2026-04-15	11.310	11.340	11.020	11.120	11.120	12,024,157
2026-04-14	10.870	11.420	10.830	11.390	11.390	18,763,255
2026-04-13	10.850	10.890	10.730	10.850	10.850	4,624,468
2026-04-10	10.580	10.930	10.560	10.820	10.820	8,596,253
2026-04-09	10.590	10.700	10.550	10.570	10.570	4,637,507
2026-04-08	10.410	10.650	10.400	10.640	10.640	7,679,061
2026-04-07	10.550	10.620	10.310	10.360	10.360	8,832,905
2026-04-03	10.900	10.900	10.520	10.590	10.590	6,300,300
2026-04-02	11.000	11.010	10.850	10.890	10.890	6,017,999
2026-04-01	11.020	11.070	10.900	11.040	11.040	8,898,100
2026-03-31	10.960	11.140	10.950	10.980	10.980	7,209,443
2026-03-30	10.870	11.060	10.820	11.000	11.000	7,557,556
2026-03-27	10.950	11.040	10.800	10.950	10.950	8,011,300
2026-03-26	10.890	11.060	10.840	11.040	11.040	8,914,517
2026-03-25	10.910	10.980	10.800	10.910	10.910	7,577,331
2026-03-24	10.770	10.940	10.700	10.930	10.930	8,828,027
2026-03-23	11.030	11.030	10.560	10.660	10.660	14,876,010
2026-03-20	11.060	11.300	11.020	11.090	11.090	13,002,559
2026-03-19	11.010	11.180	11.010	11.060	11.060	8,324,743
2026-03-18	11.110	11.150	11.020	11.120	11.120	8,959,358
2026-03-17	11.050	11.260	11.000	11.160	11.160	13,099,528
2026-03-16	10.870	11.140	10.850	11.060	11.060	17,223,711
2026-03-13	10.600	11.100	10.600	10.980	10.980	26,857,093
2026-03-12	10.370	10.450	10.350	10.390	10.390	4,133,450
2026-03-11	10.370	10.430	10.330	10.410	10.410	3,519,801
2026-03-10	10.310	10.400	10.300	10.400	10.400	5,018,123
2026-03-09	10.250	10.310	10.210	10.290	10.290	4,628,088
2026-03-06	10.230	10.350	10.230	10.330	10.330	4,345,095
2026-03-05	10.300	10.320	10.200	10.260	10.260	4,756,263
2026-03-04	10.340	10.340	10.120	10.200	10.200	7,778,055
2026-03-03	10.500	10.550	10.330	10.350	10.350	7,000,193
2026-03-02	10.530	10.580	10.400	10.510	10.510	6,916,413
2026-02-27	10.600	10.680	10.560	10.590	10.590	5,438,214
2026-02-26	10.810	10.850	10.600	10.650	10.650	7,858,575
2026-02-25	10.720	11.050	10.720	10.880	10.880	9,344,251
2026-02-24	10.750	10.820	10.680	10.690	10.690	5,506,689
2026-02-13	10.880	10.910	10.690	10.700	10.700	4,826,113
2026-02-12	10.950	11.000	10.830	10.860	10.860	6,512,204
2026-02-11	10.770	11.000	10.710	11.000	11.000	9,668,001
2026-02-10	10.880	10.880	10.740	10.780	10.780	5,400,915
2026-02-09	10.750	10.920	10.690	10.850	10.850	7,110,022
2026-02-06	10.800	10.870	10.660	10.700	10.700	7,687,567
2026-02-05	10.660	10.930	10.660	10.840	10.840	10,512,464
2026-02-04	10.470	10.710	10.420	10.700	10.700	9,622,293
2026-02-03	10.420	10.540	10.420	10.470	10.470	6,243,043
2026-02-02	10.560	10.600	10.330	10.370	10.370	9,129,482
2026-01-30	10.750	10.800	10.490	10.560	10.560	11,347,504
2026-01-29	10.570	10.900	10.550	10.820	10.820	10,161,583
2026-01-28	10.500	10.670	10.500	10.610	10.610	6,982,978
2026-01-27	10.660	10.660	10.440	10.520	10.520	6,615,719
2026-01-26	10.700	10.740	10.590	10.640	10.640	7,311,710
2026-01-23	10.800	10.820	10.660	10.730	10.730	7,937,823
2026-01-22	10.810	10.930	10.690	10.800	10.800	9,631,805
2026-01-21	10.740	11.250	10.600	10.790	10.790	18,494,144
2026-01-20	10.380	10.840	10.350	10.780	10.780	18,139,805
2026-01-19	10.360	10.420	10.320	10.380	10.380	4,795,131
2026-01-16	10.450	10.480	10.300	10.360	10.360	5,901,162

← NewerPage 3 of 21 · 1,215 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.