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
2025-01-17	10.790	10.940	10.710	10.890	10.890	3,833,800
2025-01-16	10.780	10.980	10.770	10.830	10.830	4,499,200
2025-01-15	10.640	10.790	10.580	10.790	10.790	4,975,100
2025-01-14	10.480	10.700	10.480	10.690	10.690	4,722,300
2025-01-13	10.340	10.510	10.250	10.510	10.510	4,428,362
2025-01-10	10.550	10.590	10.370	10.370	10.370	3,997,300
2025-01-09	10.610	10.670	10.550	10.550	10.550	2,949,800
2025-01-08	10.820	10.830	10.520	10.680	10.680	6,363,898
2025-01-07	10.870	10.940	10.770	10.850	10.850	3,462,560
2025-01-06	10.830	10.920	10.730	10.880	10.880	4,726,753
2025-01-03	10.890	11.020	10.760	10.810	10.810	6,053,100
2025-01-02	11.100	11.190	10.820	10.880	10.880	6,915,548
2024-12-31	11.210	11.290	11.070	11.100	11.100	6,065,833
2024-12-30	11.260	11.300	11.190	11.230	11.230	4,681,101
2024-12-27	11.180	11.340	11.150	11.270	11.270	5,262,465
2024-12-26	11.220	11.280	11.130	11.180	11.180	4,093,940
2024-12-25	11.220	11.250	11.100	11.220	11.220	4,736,291
2024-12-24	11.100	11.300	11.100	11.210	11.210	6,300,873
2024-12-23	11.230	11.260	11.080	11.090	11.090	9,350,439
2024-12-20	11.230	11.300	11.170	11.240	11.240	4,382,902
2024-12-19	11.290	11.340	11.150	11.250	11.250	7,339,401
2024-12-18	11.300	11.370	11.300	11.330	11.330	4,719,332
2024-12-17	11.360	11.410	11.200	11.270	11.270	9,293,008
2024-12-16	11.360	11.490	11.340	11.400	11.400	6,978,004
2024-12-13	11.700	11.730	11.330	11.330	11.330	13,159,606
2024-12-12	11.580	11.750	11.430	11.750	11.750	13,480,273
2024-12-11	11.360	11.670	11.360	11.550	11.550	12,747,990
2024-12-10	11.780	11.850	11.350	11.360	11.360	15,112,965
2024-12-09	11.500	11.520	11.320	11.360	11.360	8,245,441
2024-12-06	11.320	11.540	11.320	11.500	11.500	7,189,946
2024-12-05	11.320	11.370	11.260	11.360	11.360	4,859,600
2024-12-04	11.470	11.470	11.280	11.320	11.320	6,892,100
2024-12-03	11.460	11.540	11.370	11.480	11.480	7,748,782
2024-12-02	11.350	11.560	11.280	11.490	11.490	8,591,719
2024-11-29	11.200	11.350	11.150	11.330	11.330	8,808,820
2024-11-28	11.170	11.320	11.170	11.210	11.210	6,894,449
2024-11-27	11.010	11.220	10.840	11.210	11.210	8,715,712
2024-11-26	10.990	11.120	10.970	11.040	11.040	4,816,302
2024-11-25	11.110	11.150	10.910	11.030	11.030	9,840,112
2024-11-22	11.290	11.550	11.100	11.110	11.110	13,486,437
2024-11-21	11.360	11.400	11.210	11.340	11.340	8,181,501
2024-11-20	11.310	11.480	11.210	11.380	11.380	9,657,220
2024-11-19	11.310	11.470	11.120	11.350	11.350	10,904,000
2024-11-18	11.250	11.650	11.250	11.390	11.390	16,228,045
2024-11-15	11.330	11.440	11.120	11.140	11.140	12,768,836
2024-11-14	11.940	12.070	11.380	11.390	11.390	21,078,042
2024-11-13	11.530	12.140	11.530	11.790	11.790	28,868,461
2024-11-12	11.650	11.790	11.450	11.520	11.520	15,936,630
2024-11-11	11.530	11.580	11.320	11.490	11.490	13,323,727
2024-11-08	11.990	12.050	11.510	11.570	11.570	21,967,409
2024-11-07	11.460	11.960	11.400	11.930	11.930	20,091,743
2024-11-06	11.300	11.700	11.120	11.580	11.580	25,831,264
2024-11-05	11.040	11.320	11.010	11.280	11.280	16,362,300
2024-11-04	11.040	11.060	10.850	11.050	11.050	10,663,789
2024-11-01	11.140	11.280	10.880	11.040	11.040	14,408,400
2024-10-31	11.010	11.410	10.970	11.160	11.160	16,543,236
2024-10-30	11.020	11.270	11.010	11.090	11.090	11,528,032
2024-10-29	11.420	11.460	11.010	11.020	11.020	14,256,746
2024-10-28	11.110	11.490	11.090	11.480	11.480	16,304,711
2024-10-25	10.980	11.200	10.970	11.120	11.120	13,615,094

← NewerPage 8 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.