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
2025-10-21	11.250	11.340	11.180	11.270	11.270	8,682,526
2025-10-20	10.780	11.380	10.780	11.230	11.230	17,330,261
2025-10-17	10.970	11.020	10.760	10.790	10.790	5,907,100
2025-10-16	11.040	11.080	10.920	10.970	10.970	4,969,786
2025-10-15	11.030	11.200	11.010	11.060	11.060	6,857,416
2025-10-14	11.120	11.240	11.040	11.060	11.060	8,731,101
2025-10-13	10.950	11.160	10.850	11.100	11.100	9,530,189
2025-10-10	10.790	11.140	10.790	11.130	11.130	13,025,900
2025-10-09	11.040	11.050	10.790	10.820	10.820	9,941,348
2025-09-30	11.040	11.130	10.880	11.090	11.090	9,307,558
2025-09-29	10.980	11.110	10.810	11.020	11.020	9,864,785
2025-09-26	11.010	11.140	10.930	10.990	10.990	9,044,785
2025-09-25	10.970	11.100	10.860	11.090	11.090	10,652,643
2025-09-24	10.840	11.100	10.770	10.940	10.940	16,127,439
2025-09-23	10.650	10.880	10.370	10.860	10.860	14,335,754
2025-09-22	10.770	10.770	10.590	10.680	10.680	6,829,740
2025-09-19	10.630	10.860	10.610	10.780	10.780	9,375,256
2025-09-18	10.790	10.850	10.580	10.630	10.630	8,414,343
2025-09-17	10.780	10.920	10.680	10.820	10.820	8,340,531
2025-09-16	10.680	10.800	10.650	10.800	10.800	7,977,974
2025-09-15	10.680	10.680	10.500	10.680	10.680	6,769,243
2025-09-12	10.570	10.750	10.560	10.680	10.680	8,989,335
2025-09-11	10.540	10.580	10.460	10.580	10.580	5,340,003
2025-09-10	10.540	10.610	10.490	10.530	10.530	4,571,776
2025-09-09	10.430	10.550	10.370	10.550	10.550	6,954,980
2025-09-08	10.480	10.520	10.420	10.450	10.450	7,562,688
2025-09-05	10.460	10.470	10.390	10.460	10.460	4,368,223
2025-09-04	10.450	10.480	10.380	10.460	10.460	6,205,963
2025-09-03	10.560	10.620	10.420	10.440	10.440	7,028,979
2025-09-02	10.710	10.720	10.490	10.560	10.560	9,503,813
2025-09-01	10.670	10.790	10.590	10.710	10.710	10,058,158
2025-08-29	11.060	11.080	10.660	10.710	10.710	18,363,463
2025-08-28	10.670	11.340	10.660	11.090	11.090	25,800,313
2025-08-27	10.840	10.850	10.630	10.660	10.660	8,312,141
2025-08-26	10.930	10.960	10.790	10.840	10.840	11,400,550
2025-08-25	10.770	11.130	10.770	10.960	10.960	15,998,953
2025-08-22	10.620	10.750	10.570	10.750	10.750	7,025,597
2025-08-21	10.590	10.640	10.560	10.640	10.640	4,957,400
2025-08-20	10.540	10.600	10.490	10.590	10.590	5,956,143
2025-08-19	10.570	10.620	10.540	10.560	10.560	6,137,934
2025-08-18	10.600	10.630	10.540	10.550	10.550	7,683,708
2025-08-15	10.410	10.590	10.410	10.590	10.590	5,933,425
2025-08-14	10.550	10.600	10.410	10.410	10.410	5,786,072
2025-08-13	10.560	10.590	10.500	10.530	10.530	5,352,988
2025-08-12	10.550	10.620	10.520	10.570	10.570	4,434,916
2025-08-11	10.550	10.600	10.500	10.540	10.540	5,487,996
2025-08-08	10.430	10.550	10.430	10.550	10.550	4,460,670
2025-08-07	10.380	10.470	10.360	10.470	10.470	4,630,356
2025-08-06	10.500	10.500	10.290	10.420	10.420	8,674,605
2025-08-05	10.740	10.900	10.720	10.820	10.820	7,592,400
2025-08-04	10.750	10.760	10.650	10.730	10.730	5,509,320
2025-08-01	10.780	10.830	10.700	10.770	10.770	4,932,150
2025-07-31	11.010	11.010	10.730	10.780	10.780	7,592,239
2025-07-30	11.000	11.040	10.940	10.980	10.980	5,637,072
2025-07-29	11.000	11.050	10.950	11.030	11.030	4,623,517
2025-07-28	11.090	11.090	10.950	11.000	11.000	5,717,881
2025-07-25	11.000	11.190	10.960	11.080	11.080	10,154,888
2025-07-24	10.900	11.020	10.830	11.000	11.000	4,900,681
2025-07-23	11.030	11.050	10.870	10.920	10.920	5,892,406
2025-07-22	10.940	11.040	10.830	11.030	11.030	6,722,601

← NewerPage 5 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.