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
2025-04-22	11.130	11.680	11.050	11.650	11.650	23,470,559
2025-04-21	10.920	11.050	10.820	11.020	11.020	5,237,801
2025-04-18	10.770	10.970	10.740	10.930	10.930	4,953,449
2025-04-17	10.670	10.950	10.650	10.790	10.790	6,451,736
2025-04-16	10.750	10.770	10.580	10.720	10.720	4,426,601
2025-04-15	10.890	10.900	10.680	10.740	10.740	4,590,038
2025-04-14	10.920	10.950	10.780	10.830	10.830	4,764,774
2025-04-11	10.840	10.990	10.810	10.950	10.950	4,365,400
2025-04-10	10.780	10.930	10.690	10.900	10.900	5,978,396
2025-04-09	10.480	10.790	10.280	10.700	10.700	7,443,742
2025-04-08	10.280	10.630	10.280	10.580	10.580	9,205,091
2025-04-07	11.000	11.020	10.220	10.220	10.220	11,421,469
2025-04-03	11.170	11.360	11.150	11.360	11.360	6,422,508
2025-04-02	11.260	11.310	11.190	11.210	11.210	4,123,800
2025-04-01	11.110	11.310	11.100	11.280	11.280	5,282,707
2025-03-31	11.200	11.300	11.080	11.130	11.130	5,497,725
2025-03-28	11.130	11.340	11.000	11.230	11.230	6,746,300
2025-03-27	11.100	11.150	11.010	11.130	11.130	2,639,600
2025-03-26	11.150	11.210	11.100	11.110	11.110	3,114,216
2025-03-25	11.040	11.170	11.010	11.160	11.160	3,848,514
2025-03-24	11.160	11.200	10.960	11.060	11.060	5,379,349
2025-03-21	11.190	11.260	11.110	11.170	11.170	3,864,300
2025-03-20	11.220	11.300	11.160	11.170	11.170	3,573,141
2025-03-19	11.280	11.300	11.180	11.240	11.240	3,537,401
2025-03-18	11.420	11.470	11.230	11.270	11.270	5,977,565
2025-03-17	11.140	11.530	11.140	11.460	11.460	10,763,675
2025-03-14	11.110	11.290	11.080	11.180	11.180	8,795,351
2025-03-13	10.910	11.120	10.900	11.120	11.120	8,623,259
2025-03-12	10.860	10.920	10.810	10.900	10.900	4,248,149
2025-03-11	10.720	10.880	10.660	10.880	10.880	3,940,651
2025-03-10	10.820	10.830	10.730	10.770	10.770	2,998,140
2025-03-07	10.720	10.840	10.650	10.800	10.800	5,629,051
2025-03-06	10.700	10.780	10.650	10.770	10.770	4,464,536
2025-03-05	10.680	10.720	10.580	10.630	10.630	3,510,874
2025-03-04	10.650	10.740	10.620	10.710	10.710	3,159,714
2025-03-03	10.700	10.800	10.650	10.660	10.660	5,325,330
2025-02-28	10.760	10.820	10.650	10.700	10.700	5,221,500
2025-02-27	10.790	10.870	10.680	10.780	10.780	3,989,801
2025-02-26	10.650	10.790	10.650	10.780	10.780	5,385,102
2025-02-25	10.720	10.750	10.620	10.630	10.630	4,180,400
2025-02-24	10.660	10.790	10.610	10.770	10.770	6,500,299
2025-02-21	10.660	10.660	10.540	10.660	10.660	4,337,186
2025-02-20	10.700	10.700	10.550	10.600	10.600	4,742,346
2025-02-19	10.670	10.800	10.620	10.720	10.720	4,742,100
2025-02-18	10.810	10.830	10.620	10.680	10.680	5,083,300
2025-02-17	10.860	10.900	10.760	10.820	10.820	5,396,180
2025-02-14	10.900	10.960	10.780	10.860	10.860	4,232,866
2025-02-13	10.850	11.050	10.840	10.910	10.910	8,409,419
2025-02-12	10.730	10.840	10.680	10.840	10.840	4,191,619
2025-02-11	10.830	10.850	10.660	10.750	10.750	4,604,100
2025-02-10	10.790	10.880	10.750	10.830	10.830	5,506,130
2025-02-07	10.700	10.870	10.690	10.790	10.790	5,053,822
2025-02-06	10.720	10.760	10.610	10.720	10.720	3,789,800
2025-02-05	10.890	10.910	10.710	10.750	10.750	3,831,241
2025-01-27	10.840	11.030	10.800	10.880	10.880	3,706,900
2025-01-24	10.770	10.850	10.710	10.820	10.820	3,589,990
2025-01-23	10.700	10.940	10.650	10.810	10.810	4,532,223
2025-01-22	10.780	10.800	10.590	10.600	10.600	3,769,617
2025-01-21	10.920	11.020	10.800	10.800	10.800	5,029,450
2025-01-20	10.880	10.960	10.790	10.920	10.920	4,052,200

← NewerPage 7 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.