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
2024-10-24	10.980	11.050	10.880	10.970	10.970	8,409,899
2024-10-23	11.040	11.150	10.960	11.010	11.010	11,615,825
2024-10-22	10.990	11.060	10.900	10.980	10.980	10,521,183
2024-10-21	11.100	11.100	10.870	10.990	10.990	14,034,694
2024-10-18	10.800	11.260	10.670	11.100	11.100	17,828,809
2024-10-17	11.440	11.440	10.890	10.900	10.900	17,776,237
2024-10-16	11.090	11.530	11.090	11.460	11.460	15,542,874
2024-10-15	11.400	11.440	11.080	11.090	11.090	16,606,457
2024-10-14	11.450	11.650	11.280	11.460	11.460	16,131,579
2024-10-11	11.660	11.880	11.200	11.350	11.350	17,419,746
2024-10-10	12.510	12.680	11.620	11.780	11.780	26,126,989
2024-10-09	13.080	13.080	11.910	11.910	11.910	40,457,272
2024-10-08	13.230	13.230	12.710	13.230	13.230	63,482,676
2024-09-30	11.760	12.160	11.480	12.030	12.030	40,200,900
2024-09-27	11.070	11.250	10.960	11.140	11.140	15,539,900
2024-09-26	10.250	11.040	10.190	10.920	10.920	22,446,433
2024-09-25	10.160	10.540	10.150	10.200	10.200	11,931,863
2024-09-24	9.930	10.120	9.880	10.120	10.120	8,507,041
2024-09-23	9.740	9.870	9.710	9.860	9.860	5,116,488
2024-09-20	9.610	9.810	9.580	9.790	9.790	5,384,795
2024-09-19	9.600	9.830	9.510	9.700	9.700	6,955,499
2024-09-18	9.450	9.630	9.400	9.580	9.580	4,376,342
2024-09-13	9.340	9.490	9.340	9.440	9.440	3,633,396
2024-09-12	9.300	9.420	9.290	9.340	9.340	2,821,472
2024-09-11	9.200	9.320	9.170	9.300	9.300	3,323,100
2024-09-10	9.370	9.460	9.180	9.250	9.250	4,219,464
2024-09-09	9.250	9.370	9.080	9.270	9.270	5,142,629
2024-09-06	9.380	9.750	9.330	9.430	9.430	6,511,329
2024-09-05	9.260	9.430	9.250	9.360	9.360	3,005,200
2024-09-04	9.240	9.380	9.200	9.230	9.230	3,137,400
2024-09-03	9.280	9.370	9.210	9.290	9.290	2,760,400
2024-09-02	9.440	9.480	9.280	9.280	9.280	4,425,900
2024-08-30	9.260	9.750	9.240	9.490	9.490	8,451,800
2024-08-29	9.210	9.290	9.160	9.240	9.240	2,321,595
2024-08-28	9.200	9.310	9.170	9.200	9.200	2,075,506
2024-08-27	9.380	9.390	9.160	9.200	9.200	3,705,670
2024-08-26	9.370	9.510	9.350	9.390	9.390	2,312,510
2024-08-23	9.380	9.430	9.310	9.370	9.370	2,340,900
2024-08-22	9.500	9.590	9.340	9.370	9.370	3,970,718
2024-08-21	9.660	9.670	9.360	9.430	9.430	4,173,800
2024-08-20	9.760	9.820	9.590	9.620	9.620	3,205,519
2024-08-19	9.840	9.870	9.720	9.800	9.800	2,342,321
2024-08-16	9.960	10.010	9.770	9.800	9.800	4,324,800
2024-08-15	9.870	10.030	9.830	9.960	9.960	3,762,501
2024-08-14	9.930	9.990	9.880	9.890	9.890	2,619,822
2024-08-13	9.900	9.970	9.840	9.940	9.940	2,882,470
2024-08-12	10.150	10.160	9.860	9.900	9.900	4,603,191
2024-08-09	10.150	10.360	10.110	10.150	10.150	7,328,100
2024-08-08	10.070	10.230	9.960	10.140	10.140	5,561,400
2024-08-07	10.050	10.080	9.930	10.000	10.000	2,695,407
2024-08-06	9.940	10.050	9.930	10.050	10.050	3,813,310
2024-08-05	9.960	10.140	9.870	9.900	9.900	4,629,911
2024-08-02	9.970	10.160	9.930	10.000	10.000	4,707,991
2024-08-01	10.220	10.270	10.010	10.020	10.020	6,081,610
2024-07-31	9.900	10.250	9.890	10.220	10.220	7,758,102
2024-07-30	9.750	9.960	9.720	9.960	9.960	6,125,614
2024-07-29	9.790	9.800	9.660	9.760	9.760	2,357,900
2024-07-26	9.650	9.840	9.650	9.790	9.790	2,935,100
2024-07-25	9.610	9.750	9.590	9.690	9.690	3,066,900
2024-07-24	9.630	9.750	9.590	9.630	9.630	3,121,215

← NewerPage 9 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.