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
2025-07-21	10.850	10.960	10.830	10.920	10.920	4,589,781
2025-07-18	10.850	10.890	10.800	10.860	10.860	3,357,380
2025-07-17	10.970	10.980	10.810	10.880	10.880	3,640,367
2025-07-16	10.880	10.970	10.860	10.960	10.960	4,326,654
2025-07-15	10.980	11.000	10.790	10.860	10.860	5,976,737
2025-07-14	11.010	11.110	10.930	10.940	10.940	7,108,096
2025-07-11	11.000	11.100	10.930	11.010	11.010	10,333,623
2025-07-10	10.670	10.920	10.660	10.890	10.890	7,519,313
2025-07-09	10.620	10.720	10.620	10.690	10.690	4,567,113
2025-07-08	10.650	10.670	10.620	10.650	10.650	3,359,592
2025-07-07	10.590	10.670	10.570	10.650	10.650	3,785,204
2025-07-04	10.610	10.640	10.570	10.590	10.590	2,910,720
2025-07-03	10.620	10.670	10.570	10.590	10.590	3,495,507
2025-07-02	10.550	10.610	10.540	10.610	10.610	2,792,826
2025-07-01	10.590	10.600	10.510	10.560	10.560	3,503,359
2025-06-30	10.650	10.660	10.570	10.590	10.590	2,889,600
2025-06-27	10.630	10.710	10.620	10.630	10.630	3,831,090
2025-06-26	10.640	10.670	10.590	10.620	10.620	3,297,232
2025-06-25	10.550	10.650	10.550	10.640	10.640	4,508,602
2025-06-24	10.540	10.590	10.510	10.550	10.550	2,360,608
2025-06-23	10.480	10.540	10.420	10.520	10.520	2,517,060
2025-06-20	10.460	10.510	10.450	10.480	10.480	1,854,001
2025-06-19	10.540	10.610	10.430	10.460	10.460	3,744,700
2025-06-18	10.570	10.590	10.460	10.510	10.510	3,294,580
2025-06-17	10.640	10.640	10.560	10.590	10.590	2,092,301
2025-06-16	10.530	10.670	10.530	10.640	10.640	4,360,150
2025-06-13	10.630	10.670	10.540	10.540	10.540	4,211,229
2025-06-12	10.620	10.650	10.570	10.630	10.630	3,312,362
2025-06-11	10.610	10.670	10.580	10.610	10.610	3,312,562
2025-06-10	10.660	10.690	10.500	10.590	10.590	3,575,103
2025-06-09	10.620	10.650	10.580	10.640	10.640	2,852,238
2025-06-06	10.640	10.650	10.590	10.630	10.630	2,167,612
2025-06-05	10.660	10.670	10.600	10.630	10.630	2,931,001
2025-06-04	10.620	10.670	10.590	10.670	10.670	3,013,836
2025-06-03	10.600	10.660	10.560	10.620	10.620	4,123,387
2025-05-30	10.570	10.650	10.550	10.610	10.610	3,636,950
2025-05-29	10.520	10.600	10.500	10.580	10.580	3,163,669
2025-05-28	10.530	10.560	10.480	10.520	10.520	1,932,622
2025-05-27	10.500	10.570	10.460	10.540	10.540	2,831,500
2025-05-26	10.510	10.550	10.440	10.500	10.500	2,197,636
2025-05-23	10.590	10.590	10.500	10.500	10.500	3,095,438
2025-05-22	10.630	10.640	10.540	10.560	10.560	2,805,404
2025-05-21	10.630	10.660	10.610	10.630	10.630	1,851,600
2025-05-20	10.690	10.690	10.580	10.620	10.620	2,938,166
2025-05-19	10.510	10.720	10.510	10.650	10.650	6,456,589
2025-05-16	10.600	10.610	10.490	10.510	10.510	4,647,201
2025-05-15	10.670	10.680	10.560	10.580	10.580	2,908,589
2025-05-14	10.620	10.730	10.560	10.670	10.670	4,628,337
2025-05-13	10.630	10.750	10.550	10.650	10.650	6,503,651
2025-05-12	10.570	10.600	10.520	10.570	10.570	3,926,348
2025-05-09	10.630	10.640	10.510	10.550	10.550	3,304,712
2025-05-08	10.550	10.640	10.510	10.610	10.610	4,061,403
2025-05-07	10.650	10.940	10.530	10.570	10.570	7,586,946
2025-05-06	10.500	10.540	10.440	10.510	10.510	6,864,746
2025-04-30	10.730	10.820	10.450	10.460	10.460	9,733,000
2025-04-29	10.810	10.870	10.680	10.780	10.780	6,302,302
2025-04-28	11.150	11.190	10.790	10.830	10.830	8,851,412
2025-04-25	11.160	11.450	11.160	11.210	11.210	8,754,069
2025-04-24	11.080	11.300	11.060	11.230	11.230	8,220,308
2025-04-23	11.460	11.550	11.070	11.100	11.100	16,104,062

← NewerPage 6 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.