Shanghai International Airport Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	35.160	35.330	34.700	34.810	34.810	9,501,312
2024-07-23	35.940	35.940	35.150	35.160	35.160	9,226,832
2024-07-22	35.590	36.100	35.510	35.690	35.690	11,446,958
2024-07-19	34.800	35.720	34.750	35.620	35.620	13,105,970
2024-07-18	35.060	35.240	34.710	35.050	35.050	9,215,317
2024-07-17	34.680	35.330	34.610	35.150	35.150	12,576,530
2024-07-16	34.380	34.730	34.230	34.610	34.610	6,296,699
2024-07-15	34.410	34.780	34.310	34.480	34.480	6,587,788
2024-07-12	34.550	34.850	34.300	34.620	34.620	8,893,461
2024-07-11	34.290	34.670	34.080	34.580	34.580	12,322,971
2024-07-10	33.660	34.320	33.510	33.970	33.970	11,587,190
2024-07-09	32.800	33.850	32.690	33.800	33.800	17,243,193
2024-07-08	32.920	33.160	32.360	32.460	32.460	5,878,030
2024-07-05	33.000	33.000	33.000	33.000	33.000	0
2024-07-04	33.370	33.380	32.900	33.000	33.000	9,278,024
2024-07-03	32.740	33.990	32.500	33.590	33.590	15,217,772
2024-07-02	32.470	32.930	32.290	32.700	32.700	6,225,001
2024-07-01	32.220	32.790	32.200	32.580	32.580	5,880,734
2024-06-28	32.000	32.540	31.870	32.250	32.250	6,444,614
2024-06-27	32.270	32.320	31.950	32.000	32.000	4,334,000
2024-06-26	32.020	32.390	31.780	32.320	32.320	6,148,172
2024-06-25	32.440	32.600	31.820	32.020	32.020	7,633,896
2024-06-24	32.510	32.630	32.200	32.330	32.330	7,407,135
2024-06-21	33.000	33.200	32.360	32.700	32.700	8,580,199
2024-06-20	33.610	33.870	33.030	33.030	33.030	5,614,299
2024-06-19	34.190	34.280	33.690	33.750	33.750	4,656,472
2024-06-18	33.540	34.240	33.540	34.130	34.130	7,210,123
2024-06-17	33.180	33.680	33.170	33.520	33.520	5,123,105
2024-06-14	33.100	33.490	32.960	33.380	33.380	7,815,655
2024-06-13	33.700	33.840	33.030	33.190	33.190	11,465,354
2024-06-12	34.320	34.360	33.800	33.800	33.800	8,198,901
2024-06-11	34.220	34.390	34.000	34.270	34.270	5,174,341
2024-06-07	34.260	34.270	33.600	34.200	34.200	10,904,773
2024-06-06	34.660	34.720	34.020	34.100	34.100	8,043,471
2024-06-05	34.400	34.870	34.370	34.630	34.630	7,489,089
2024-06-04	34.410	34.570	34.270	34.490	34.490	9,157,450
2024-06-03	34.670	34.680	34.170	34.570	34.570	9,047,808
2024-05-31	35.090	35.320	34.720	34.750	34.750	9,549,721
2024-05-30	35.110	35.270	34.950	35.140	35.140	4,473,927
2024-05-29	35.200	35.410	34.990	35.230	35.230	5,141,214
2024-05-28	35.760	35.780	35.090	35.180	35.180	8,105,999
2024-05-27	35.760	35.850	35.560	35.780	35.780	4,562,464
2024-05-24	35.700	36.020	35.640	35.730	35.730	6,380,233
2024-05-23	36.360	36.360	35.710	35.790	35.790	8,272,001
2024-05-22	36.280	36.530	36.160	36.440	36.440	5,365,273
2024-05-21	36.770	36.780	36.140	36.240	36.240	9,006,678
2024-05-20	36.450	36.960	36.320	36.800	36.800	11,277,349
2024-05-17	35.650	36.400	35.590	36.390	36.390	10,708,436
2024-05-16	36.320	36.370	35.690	35.750	35.750	13,273,985
2024-05-15	36.710	36.730	36.290	36.300	36.300	10,193,853
2024-05-14	36.860	37.070	36.740	36.840	36.840	5,755,581
2024-05-13	36.820	37.140	36.510	36.940	36.940	7,304,876
2024-05-10	37.220	37.270	36.810	36.990	36.990	8,423,722
2024-05-09	37.150	37.350	37.100	37.190	37.190	7,717,820
2024-05-08	37.210	37.380	37.060	37.170	37.170	6,004,002
2024-05-07	37.560	37.560	36.960	37.300	37.300	11,908,968
2024-05-06	37.850	37.860	37.350	37.460	37.460	17,385,217
2024-04-30	36.880	37.730	36.190	37.640	37.640	22,996,153
2024-04-29	37.520	37.640	37.040	37.630	37.630	18,210,281
2024-04-26	36.990	37.500	36.830	37.500	37.500	14,325,481

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-20	0.7900 CNY
2019-08-22	0.6600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.