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
2026-01-15	10.370	10.470	10.340	10.430	10.430	5,009,843
2026-01-14	10.450	10.520	10.320	10.380	10.380	8,616,474
2026-01-13	10.520	10.540	10.420	10.450	10.450	6,407,544
2026-01-12	10.580	10.580	10.430	10.540	10.540	8,548,732
2026-01-09	10.390	10.580	10.380	10.580	10.580	9,574,469
2026-01-08	10.340	10.460	10.300	10.400	10.400	6,064,204
2026-01-07	10.390	10.470	10.320	10.350	10.350	5,790,303
2026-01-06	10.380	10.440	10.350	10.400	10.400	6,188,453
2026-01-05	10.270	10.480	10.230	10.400	10.400	8,166,325
2025-12-31	10.220	10.300	10.130	10.270	10.270	4,419,380
2025-12-30	10.170	10.250	10.150	10.180	10.180	3,804,102
2025-12-29	10.210	10.300	10.160	10.190	10.190	4,506,700
2025-12-26	10.250	10.310	10.190	10.240	10.240	4,306,002
2025-12-25	10.220	10.260	10.200	10.230	10.230	2,819,920
2025-12-24	10.200	10.240	10.160	10.220	10.220	2,761,380
2025-12-23	10.200	10.260	10.180	10.210	10.210	2,937,803
2025-12-22	10.230	10.250	10.190	10.200	10.200	2,922,503
2025-12-19	10.190	10.260	10.160	10.230	10.230	4,542,645
2025-12-18	10.150	10.230	10.110	10.210	10.210	3,856,200
2025-12-17	10.160	10.200	10.060	10.150	10.150	3,483,600
2025-12-16	10.150	10.210	10.020	10.190	10.190	3,905,501
2025-12-15	10.170	10.190	10.120	10.160	10.160	3,662,500
2025-12-12	10.220	10.260	10.120	10.130	10.130	4,616,497
2025-12-11	10.350	10.360	10.210	10.220	10.220	4,419,398
2025-12-10	10.320	10.400	10.190	10.350	10.350	5,938,413
2025-12-09	10.370	10.410	10.320	10.320	10.320	5,091,537
2025-12-08	10.440	10.440	10.350	10.360	10.360	4,917,900
2025-12-05	10.380	10.420	10.320	10.420	10.420	3,921,200
2025-12-04	10.440	10.460	10.340	10.380	10.380	3,834,911
2025-12-03	10.480	10.520	10.380	10.410	10.410	4,928,868
2025-12-02	10.460	10.510	10.420	10.500	10.500	3,412,943
2025-12-01	10.490	10.510	10.420	10.480	10.480	5,778,301
2025-11-28	10.460	10.500	10.400	10.490	10.490	4,069,957
2025-11-27	10.490	10.580	10.360	10.470	10.470	5,401,485
2025-11-26	10.520	10.540	10.430	10.450	10.450	4,586,408
2025-11-25	10.420	10.580	10.360	10.510	10.510	6,455,233
2025-11-24	10.520	10.600	10.400	10.410	10.410	6,216,051
2025-11-21	10.750	10.830	10.460	10.490	10.490	9,411,505
2025-11-20	10.790	10.910	10.710	10.800	10.800	4,974,469
2025-11-19	10.910	11.000	10.750	10.750	10.750	5,731,900
2025-11-18	11.090	11.110	10.880	10.920	10.920	7,746,300
2025-11-17	11.160	11.180	10.990	11.090	11.090	7,227,553
2025-11-14	11.200	11.300	11.170	11.170	11.170	6,397,296
2025-11-13	11.310	11.340	11.110	11.240	11.240	9,523,200
2025-11-12	11.420	11.450	11.260	11.360	11.360	4,431,267
2025-11-11	11.260	11.450	11.240	11.420	11.420	6,580,399
2025-11-10	11.230	11.300	11.140	11.270	11.270	8,209,153
2025-11-07	11.400	11.450	11.180	11.250	11.250	11,325,025
2025-11-06	11.200	11.520	11.150	11.430	11.430	10,996,871
2025-11-05	11.440	11.440	10.950	11.210	11.210	14,745,971
2025-11-04	11.530	11.610	11.420	11.460	11.460	8,851,723
2025-11-03	11.400	11.590	11.240	11.530	11.530	13,998,779
2025-10-31	11.230	11.520	11.230	11.320	11.320	13,740,804
2025-10-30	11.150	11.370	11.070	11.190	11.190	9,276,833
2025-10-29	11.120	11.300	11.110	11.180	11.180	7,524,903
2025-10-28	11.220	11.250	11.070	11.120	11.120	5,601,238
2025-10-27	11.230	11.260	11.140	11.170	11.170	7,020,349
2025-10-24	11.500	11.510	11.170	11.210	11.210	12,021,618
2025-10-23	11.300	11.600	11.280	11.530	11.530	13,616,305
2025-10-22	11.230	11.530	11.190	11.360	11.360	11,248,853

← NewerPage 4 of 5 · 242 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.