Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	36.480	37.200	36.400	36.990	36.990	12,111,093
2024-04-24	36.460	36.670	36.150	36.480	36.480	7,441,939
2024-04-23	36.780	36.840	36.300	36.450	36.450	9,099,833
2024-04-22	36.300	36.850	36.250	36.780	36.780	8,515,474
2024-04-19	36.660	36.660	36.110	36.300	36.300	9,591,155
2024-04-18	36.670	37.250	36.660	36.780	36.780	11,396,340
2024-04-17	36.250	36.850	35.980	36.830	36.830	9,478,493
2024-04-16	36.670	37.020	36.360	36.410	36.410	13,825,664
2024-04-15	35.550	36.630	35.450	36.570	36.570	12,815,953
2024-04-12	36.010	36.190	35.420	35.450	35.450	8,581,253
2024-04-11	35.930	36.090	35.670	35.960	35.960	6,038,731
2024-04-10	35.850	36.320	35.620	35.930	35.930	7,574,505
2024-04-09	36.210	36.970	35.900	36.000	36.000	10,935,917
2024-04-08	36.660	36.740	36.100	36.220	36.220	9,859,077
2024-04-03	36.870	37.150	36.690	36.730	36.730	8,564,831
2024-04-02	36.660	37.150	36.500	36.740	36.740	11,015,883
2024-04-01	36.490	36.780	36.130	36.650	36.650	9,210,876
2024-03-29	35.530	36.260	35.340	36.260	36.260	3,123,755
2024-03-28	34.910	35.890	34.900	35.660	35.660	10,382,393
2024-03-27	35.900	35.940	35.010	35.010	35.010	11,717,048
2024-03-26	36.460	36.660	35.670	35.910	35.910	11,279,471
2024-03-25	36.280	36.880	36.090	36.460	36.460	7,974,726
2024-03-22	36.670	36.750	36.210	36.400	36.400	10,371,557
2024-03-21	36.900	37.100	36.430	36.510	36.510	10,457,049
2024-03-20	37.150	37.250	36.870	36.870	36.870	7,873,624
2024-03-19	37.650	37.650	37.100	37.120	37.120	10,050,860
2024-03-18	37.070	37.850	36.800	37.650	37.650	13,322,677
2024-03-15	37.190	37.500	36.900	37.160	37.160	14,401,626
2024-03-14	36.170	37.470	36.100	37.100	37.100	25,709,959
2024-03-13	35.900	36.290	35.780	36.020	36.020	10,949,138
2024-03-12	35.080	36.080	34.930	36.050	36.050	22,242,095
2024-03-11	34.860	35.090	34.720	35.080	35.080	8,069,392
2024-03-08	34.850	34.980	34.690	34.860	34.860	8,305,368
2024-03-07	35.210	35.380	34.750	34.920	34.920	10,949,869
2024-03-06	35.350	35.580	35.230	35.320	35.320	8,182,694
2024-03-05	35.500	35.530	35.060	35.380	35.380	13,136,831
2024-03-04	34.990	35.890	34.990	35.680	35.680	18,542,443
2024-03-01	35.180	35.200	34.750	34.930	34.930	12,922,699
2024-02-29	34.800	35.180	34.630	35.180	35.180	13,314,578
2024-02-28	35.050	35.670	34.810	34.860	34.860	15,219,438
2024-02-27	34.850	35.180	34.710	35.000	35.000	9,794,532
2024-02-26	35.120	35.280	34.700	34.850	34.850	12,398,553
2024-02-23	35.440	35.440	35.060	35.300	35.300	8,227,898
2024-02-22	35.540	35.780	35.180	35.450	35.450	9,758,383
2024-02-21	34.840	36.080	34.720	35.540	35.540	15,610,196
2024-02-20	35.250	35.250	34.770	35.030	35.030	8,489,941
2024-02-19	36.000	36.090	35.000	35.260	35.260	13,671,480
2024-02-08	34.810	35.580	34.790	35.300	35.300	18,127,285
2024-02-07	34.270	34.820	33.780	34.650	34.650	15,041,264
2024-02-06	32.730	34.340	32.330	34.270	34.270	14,544,225
2024-02-05	32.800	33.050	31.780	32.730	32.730	14,089,505
2024-02-02	33.340	33.600	32.000	33.080	33.080	12,472,930
2024-02-01	33.000	33.700	33.000	33.340	33.340	9,226,187
2024-01-31	33.600	33.860	33.080	33.100	33.100	12,372,710
2024-01-30	34.740	34.960	33.780	33.920	33.920	15,187,457
2024-01-29	34.590	35.600	34.440	35.180	35.180	23,370,929
2024-01-26	34.230	34.670	33.930	34.340	34.340	16,149,712
2024-01-25	33.600	34.270	33.210	34.200	34.200	17,914,291
2024-01-24	32.890	33.650	32.380	33.520	33.520	12,540,388
2024-01-23	32.890	33.050	32.400	32.770	32.770	9,028,123

← NewerPage 11 of 21 · 1,216 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.