Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.390	33.700	32.690	32.900	32.900	14,346,898
2024-01-19	33.180	33.590	32.950	33.440	33.440	11,806,171
2024-01-18	32.250	33.260	31.920	33.260	33.260	14,119,735
2024-01-17	33.250	33.260	32.410	32.440	32.440	10,801,287
2024-01-16	32.600	33.480	32.430	33.260	33.260	16,493,987
2024-01-15	31.720	32.970	31.570	32.700	32.700	14,320,904
2024-01-12	31.670	32.140	31.400	31.750	31.750	8,169,630
2024-01-11	31.330	31.760	31.310	31.670	31.670	7,295,222
2024-01-10	31.250	31.800	30.890	31.450	31.450	6,195,534
2024-01-09	30.950	31.850	30.810	31.430	31.430	9,092,060
2024-01-08	31.450	31.540	30.740	30.890	30.890	7,958,232
2024-01-05	31.620	32.050	31.370	31.450	31.450	7,167,529
2024-01-04	32.100	32.120	31.500	31.670	31.670	6,490,787
2024-01-03	32.280	32.340	31.900	32.150	32.150	5,984,059
2024-01-02	32.940	32.990	32.110	32.180	32.180	7,846,064
2023-12-29	32.730	33.020	32.450	32.780	32.780	8,593,413
2023-12-28	31.300	32.990	31.150	32.850	32.850	16,358,860
2023-12-27	32.360	32.360	31.290	31.440	31.440	10,770,971
2023-12-26	32.480	32.490	32.010	32.070	32.070	3,906,331
2023-12-25	32.370	32.620	32.170	32.490	32.490	5,488,820
2023-12-22	32.050	32.760	31.820	32.290	32.290	8,685,200
2023-12-21	31.600	32.270	31.410	32.110	32.110	7,923,192
2023-12-20	32.300	32.400	31.720	31.720	31.720	6,162,232
2023-12-19	32.010	32.460	31.940	32.210	32.210	6,067,012
2023-12-18	32.800	32.800	32.020	32.110	32.110	10,363,318
2023-12-15	32.830	33.290	32.750	32.890	32.890	6,925,909
2023-12-14	33.300	33.760	32.730	32.740	32.740	8,836,445
2023-12-13	33.950	33.990	33.080	33.080	33.080	13,564,289
2023-12-12	34.250	34.490	34.060	34.100	34.100	7,428,108
2023-12-11	34.400	34.490	33.700	34.400	34.400	10,444,530
2023-12-08	34.000	34.700	34.000	34.500	34.500	10,462,390
2023-12-07	34.420	34.500	33.810	33.990	33.990	9,838,993
2023-12-06	34.780	34.930	34.500	34.520	34.520	10,277,826
2023-12-05	35.780	35.780	34.720	34.750	34.750	10,986,802
2023-12-04	35.970	36.210	35.680	35.820	35.820	5,212,746
2023-12-01	35.790	36.130	35.290	35.960	35.960	7,738,777
2023-11-30	36.000	36.260	35.850	35.880	35.880	6,432,701
2023-11-29	36.600	36.680	35.920	36.060	36.060	6,086,758
2023-11-28	36.520	36.710	36.210	36.630	36.630	4,665,594
2023-11-27	36.890	36.970	36.110	36.530	36.530	6,955,646
2023-11-24	37.140	37.140	36.630	36.710	36.710	5,590,081
2023-11-23	37.010	37.180	36.860	37.130	37.130	5,004,788
2023-11-22	37.550	37.580	37.070	37.070	37.070	6,396,419
2023-11-21	37.600	38.000	37.500	37.630	37.630	9,431,897
2023-11-20	37.050	37.750	36.830	37.470	37.470	12,820,757
2023-11-17	37.020	37.540	36.910	36.990	36.990	10,291,370
2023-11-16	37.350	37.350	36.810	37.020	37.020	7,068,993
2023-11-15	37.630	37.710	37.220	37.360	37.360	6,337,479
2023-11-14	37.180	37.380	37.110	37.250	37.250	4,404,910
2023-11-13	37.280	37.530	37.010	37.190	37.190	5,420,050
2023-11-10	37.110	37.160	36.770	37.090	37.090	5,830,354
2023-11-09	37.260	37.600	37.010	37.210	37.210	5,514,600
2023-11-08	37.350	37.590	37.120	37.260	37.260	5,342,472
2023-11-07	37.500	37.620	37.190	37.420	37.420	5,800,291
2023-11-06	37.350	37.760	37.230	37.680	37.680	8,291,168
2023-11-03	36.720	37.400	36.720	37.270	37.270	7,882,262
2023-11-02	37.210	37.400	36.710	36.720	36.720	5,381,495
2023-11-01	37.010	37.380	36.900	37.090	37.090	5,680,653
2023-10-31	37.210	37.360	36.840	37.210	37.210	8,215,357
2023-10-30	36.890	37.570	36.840	37.430	37.430	14,153,316

← NewerPage 12 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.