Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	35.900	36.710	35.710	36.650	36.650	10,910,193
2023-10-26	35.500	36.000	35.370	35.900	35.900	6,345,418
2023-10-25	35.540	36.350	35.500	35.680	35.680	10,314,818
2023-10-24	34.580	35.260	34.420	35.250	35.250	8,053,312
2023-10-23	34.920	35.040	34.360	34.580	34.580	8,276,110
2023-10-20	35.030	35.290	34.800	34.920	34.920	7,791,861
2023-10-19	35.460	35.790	35.130	35.160	35.160	8,927,761
2023-10-18	36.200	36.200	35.600	35.630	35.630	8,107,774
2023-10-17	36.300	36.420	36.080	36.330	36.330	5,563,241
2023-10-16	36.670	36.770	36.120	36.240	36.240	7,829,405
2023-10-13	37.170	37.170	36.650	36.670	36.670	9,199,812
2023-10-12	37.140	37.540	37.040	37.330	37.330	7,373,655
2023-10-11	37.250	37.400	36.910	36.920	36.920	8,497,078
2023-10-10	37.140	37.660	37.110	37.110	37.110	7,928,876
2023-10-09	37.880	37.880	37.010	37.070	37.070	9,753,725
2023-09-28	37.660	37.980	37.300	37.890	37.890	8,451,965
2023-09-27	37.330	38.300	37.330	37.620	37.620	9,791,879
2023-09-26	37.850	38.070	37.330	37.340	37.340	9,264,900
2023-09-25	38.180	38.250	37.780	37.840	37.840	6,641,717
2023-09-22	37.520	38.190	37.440	38.160	38.160	8,368,860
2023-09-21	37.780	37.990	37.510	37.640	37.640	7,537,524
2023-09-20	38.030	38.080	37.770	37.810	37.810	7,554,743
2023-09-19	38.520	38.690	37.920	38.180	38.180	8,709,752
2023-09-18	38.120	38.830	38.050	38.460	38.460	9,315,165
2023-09-15	38.380	38.740	38.000	38.170	38.170	12,085,617
2023-09-14	38.760	39.000	38.200	38.340	38.340	12,439,385
2023-09-13	39.210	39.280	38.650	38.830	38.830	9,877,739
2023-09-12	39.390	39.440	39.110	39.170	39.170	7,592,499
2023-09-11	39.280	39.500	39.000	39.350	39.350	9,659,051
2023-09-08	38.790	39.300	38.640	39.240	39.240	8,968,228
2023-09-07	39.430	39.510	38.880	38.900	38.900	10,133,179
2023-09-06	39.540	39.580	39.210	39.430	39.430	8,586,506
2023-09-05	39.880	39.940	39.530	39.650	39.650	10,665,456
2023-09-04	39.490	40.030	39.270	40.030	40.030	15,314,596
2023-09-01	39.320	39.740	39.180	39.490	39.490	8,775,742
2023-08-31	39.440	39.830	39.200	39.230	39.230	11,873,199
2023-08-30	39.770	39.980	39.330	39.390	39.390	13,305,190
2023-08-29	38.740	39.880	38.700	39.780	39.780	15,225,932
2023-08-28	41.200	41.200	38.500	38.700	38.700	21,562,726
2023-08-25	39.060	39.580	38.710	39.100	39.100	11,371,493
2023-08-24	39.100	39.590	38.790	39.270	39.270	15,993,525
2023-08-23	39.940	40.080	39.010	39.050	39.050	19,574,910
2023-08-22	40.860	40.870	39.300	40.080	40.080	43,158,238
2023-08-21	45.100	45.100	40.610	41.250	41.250	80,395,108
2023-08-18	46.100	46.570	45.100	45.120	45.120	13,918,137
2023-08-17	45.890	46.200	45.470	46.100	46.100	10,030,151
2023-08-16	46.130	46.550	45.810	45.930	45.930	6,479,346
2023-08-15	46.980	47.390	45.640	46.130	46.130	12,522,292
2023-08-14	46.940	47.280	46.000	46.590	46.590	12,928,305
2023-08-11	47.860	48.360	47.100	47.130	47.130	18,099,273
2023-08-10	46.550	47.850	46.460	47.830	47.830	23,339,991
2023-08-09	45.940	46.500	45.880	46.190	46.190	6,471,139
2023-08-08	46.450	46.560	45.920	46.140	46.140	7,949,210
2023-08-07	46.850	46.850	46.290	46.420	46.420	8,307,483
2023-08-04	47.710	47.970	46.880	46.930	46.930	11,389,552
2023-08-03	46.790	47.480	46.550	47.280	47.280	12,503,621
2023-08-02	46.700	47.720	46.350	47.100	47.100	13,644,742
2023-08-01	47.350	47.970	46.810	46.850	46.850	17,585,158
2023-07-31	47.000	48.930	47.000	47.400	47.400	36,159,610
2023-07-28	44.240	46.470	44.040	46.460	46.460	29,827,690

← NewerPage 13 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.