Shanghai Jinqiao Export Processing Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.590 | 9.640 | 9.460 | 9.480 | 9.480 | 4,453,533 |
| 2026-10-16 | 9.500 | 9.700 | 9.440 | 9.590 | 9.590 | 5,326,537 |
| 2026-10-15 | 9.650 | 9.660 | 9.440 | 9.470 | 9.470 | 5,097,799 |
| 2026-10-14 | 9.710 | 9.770 | 9.660 | 9.690 | 9.690 | 3,773,732 |
| 2026-10-13 | 9.830 | 9.950 | 9.680 | 9.720 | 9.720 | 6,669,956 |
| 2026-10-12 | 9.880 | 9.960 | 9.780 | 9.830 | 9.830 | 5,416,742 |
| 2026-10-09 | 10.060 | 10.190 | 9.860 | 9.860 | 9.860 | 10,309,533 |
| 2026-10-08 | 9.880 | 10.240 | 9.850 | 10.070 | 10.070 | 13,359,638 |
| 2026-09-30 | 9.630 | 9.930 | 9.410 | 9.880 | 9.880 | 11,847,453 |
| 2026-09-29 | 9.590 | 9.770 | 9.590 | 9.750 | 9.750 | 5,479,016 |
| 2026-09-28 | 9.650 | 9.650 | 9.520 | 9.600 | 9.600 | 4,690,653 |
| 2026-09-24 | 9.680 | 9.760 | 9.600 | 9.610 | 9.610 | 4,165,040 |
| 2026-09-23 | 9.630 | 9.850 | 9.600 | 9.730 | 9.730 | 7,626,225 |
| 2026-09-22 | 9.900 | 9.900 | 9.560 | 9.650 | 9.650 | 11,895,261 |
| 2026-09-21 | 9.770 | 9.980 | 9.670 | 9.920 | 9.920 | 8,410,936 |
| 2026-09-18 | 9.410 | 9.880 | 9.370 | 9.850 | 9.850 | 12,073,590 |
| 2026-09-17 | 9.330 | 9.450 | 9.310 | 9.420 | 9.420 | 3,165,676 |
| 2026-09-16 | 9.290 | 9.410 | 9.190 | 9.370 | 9.370 | 4,129,701 |
| 2026-09-15 | 9.350 | 9.350 | 9.250 | 9.290 | 9.290 | 2,176,200 |
| 2026-09-14 | 9.330 | 9.390 | 9.270 | 9.330 | 9.330 | 3,141,539 |
| 2026-09-11 | 9.490 | 9.490 | 9.280 | 9.330 | 9.330 | 5,018,000 |
| 2026-09-10 | 9.480 | 9.530 | 9.420 | 9.500 | 9.500 | 2,649,700 |
| 2026-09-09 | 9.560 | 9.580 | 9.480 | 9.490 | 9.490 | 2,846,763 |
| 2026-09-08 | 9.470 | 9.610 | 9.460 | 9.560 | 9.560 | 3,513,500 |
| 2026-09-07 | 9.570 | 9.630 | 9.470 | 9.480 | 9.480 | 3,644,100 |
| 2026-09-04 | 9.480 | 9.700 | 9.450 | 9.580 | 9.580 | 5,984,113 |
| 2026-09-03 | 9.450 | 9.550 | 9.410 | 9.440 | 9.440 | 4,210,501 |
| 2026-09-02 | 9.490 | 9.540 | 9.360 | 9.450 | 9.450 | 4,475,399 |
| 2026-09-01 | 9.420 | 9.540 | 9.390 | 9.520 | 9.520 | 4,953,100 |
| 2026-08-31 | 9.690 | 9.710 | 9.420 | 9.470 | 9.470 | 6,880,861 |
| 2026-08-28 | 9.450 | 9.540 | 9.360 | 9.480 | 9.480 | 3,362,314 |
| 2026-08-27 | 9.500 | 9.550 | 9.400 | 9.500 | 9.500 | 3,139,911 |
| 2026-08-26 | 9.440 | 9.590 | 9.440 | 9.540 | 9.540 | 3,372,300 |
| 2026-08-25 | 9.370 | 9.490 | 9.330 | 9.480 | 9.480 | 3,106,800 |
| 2026-08-24 | 9.300 | 9.400 | 9.280 | 9.360 | 9.360 | 4,117,291 |
| 2026-08-21 | 9.510 | 9.510 | 9.290 | 9.340 | 9.340 | 5,952,175 |
| 2026-08-20 | 9.450 | 9.660 | 9.450 | 9.560 | 9.560 | 5,574,430 |
| 2026-08-19 | 9.450 | 9.580 | 9.440 | 9.490 | 9.490 | 3,916,022 |
| 2026-08-18 | 9.490 | 9.540 | 9.430 | 9.440 | 9.440 | 2,181,197 |
| 2026-08-17 | 9.460 | 9.540 | 9.370 | 9.510 | 9.510 | 2,791,200 |
| 2026-08-14 | 9.550 | 9.550 | 9.440 | 9.440 | 9.440 | 2,604,500 |
| 2026-08-13 | 9.670 | 9.680 | 9.480 | 9.530 | 9.530 | 4,592,600 |
| 2026-08-12 | 9.510 | 9.710 | 9.510 | 9.670 | 9.670 | 4,094,340 |
| 2026-08-11 | 9.580 | 9.620 | 9.510 | 9.530 | 9.530 | 2,633,598 |
| 2026-08-10 | 9.510 | 9.660 | 9.450 | 9.620 | 9.620 | 5,324,945 |
| 2026-08-07 | 9.550 | 9.570 | 9.380 | 9.450 | 9.450 | 4,139,300 |
| 2026-08-06 | 9.590 | 9.630 | 9.500 | 9.570 | 9.570 | 4,592,300 |
| 2026-08-05 | 9.680 | 9.750 | 9.550 | 9.590 | 9.590 | 4,039,495 |
| 2026-08-04 | 9.860 | 9.860 | 9.690 | 9.700 | 9.700 | 4,512,430 |
| 2026-08-03 | 9.740 | 9.900 | 9.650 | 9.860 | 9.860 | 6,772,383 |
| 2026-07-31 | 9.590 | 9.730 | 9.550 | 9.720 | 9.720 | 5,961,231 |
| 2026-07-30 | 9.430 | 9.700 | 9.370 | 9.650 | 9.650 | 8,130,310 |
| 2026-07-29 | 9.270 | 9.470 | 9.250 | 9.420 | 9.420 | 5,086,884 |
| 2026-07-28 | 9.240 | 9.290 | 9.140 | 9.280 | 9.280 | 3,786,400 |
| 2026-07-27 | 9.130 | 9.230 | 9.060 | 9.170 | 9.170 | 3,380,081 |
| 2026-07-24 | 9.200 | 9.270 | 9.070 | 9.070 | 9.070 | 3,566,846 |
| 2026-07-23 | 9.260 | 9.270 | 9.130 | 9.210 | 9.210 | 3,290,605 |
| 2026-07-22 | 9.300 | 9.320 | 9.080 | 9.270 | 9.270 | 6,120,785 |
| 2026-07-21 | 9.400 | 9.620 | 9.250 | 9.280 | 9.280 | 6,713,515 |
| 2026-07-20 | 9.410 | 9.570 | 9.350 | 9.460 | 9.460 | 7,045,267 |
Page 1 of 1 · 60 trading days
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.