Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	44.130	44.790	43.810	44.410	44.410	14,986,701
2023-07-26	44.800	44.800	43.700	44.020	44.020	15,767,953
2023-07-25	44.410	44.950	44.220	44.760	44.760	17,621,535
2023-07-24	44.450	44.480	43.510	43.780	43.780	14,585,382
2023-07-21	44.330	45.370	44.290	44.550	44.550	11,972,451
2023-07-20	44.960	45.400	44.300	44.330	44.330	14,331,931
2023-07-19	45.580	45.620	44.900	44.990	44.990	12,458,490
2023-07-18	45.930	45.980	45.500	45.620	45.620	8,570,210
2023-07-17	45.890	46.250	45.520	46.020	46.020	6,149,005
2023-07-14	47.110	47.140	45.800	45.880	45.880	15,874,061
2023-07-13	47.190	47.300	46.820	46.920	46.920	7,156,658
2023-07-12	47.510	47.510	46.850	47.000	47.000	5,355,308
2023-07-11	47.080	47.420	46.710	47.330	47.330	6,882,643
2023-07-10	46.880	47.450	46.580	47.080	47.080	8,554,440
2023-07-07	46.090	46.640	46.030	46.500	46.500	4,823,773
2023-07-06	46.900	47.480	46.170	46.280	46.280	8,142,685
2023-07-05	47.280	47.500	46.850	46.920	46.920	5,126,800
2023-07-04	46.900	47.690	46.790	47.340	47.340	10,058,410
2023-07-03	45.450	47.540	45.450	47.040	47.040	17,526,316
2023-06-30	45.380	45.590	45.160	45.420	45.420	6,826,886
2023-06-29	46.400	46.480	45.300	45.420	45.420	9,069,359
2023-06-28	46.570	46.580	46.020	46.360	46.360	6,115,740
2023-06-27	45.740	46.470	45.360	46.400	46.400	6,460,635
2023-06-26	46.990	46.990	45.710	45.740	45.740	10,972,693
2023-06-21	47.230	48.200	47.210	47.290	47.290	8,437,629
2023-06-20	47.840	47.980	47.110	47.220	47.220	6,369,847
2023-06-19	47.940	48.570	47.400	47.830	47.830	9,159,127
2023-06-16	47.630	47.870	47.310	47.780	47.780	7,720,775
2023-06-15	47.000	47.950	46.750	47.620	47.620	8,844,621
2023-06-14	46.820	47.530	46.700	46.940	46.940	9,306,114
2023-06-13	46.710	47.110	46.550	46.810	46.810	7,329,428
2023-06-12	46.970	47.370	46.490	46.910	46.910	7,101,930
2023-06-09	46.800	46.980	46.450	46.970	46.970	10,726,219
2023-06-08	45.940	46.790	45.850	46.630	46.630	10,140,785
2023-06-07	45.190	46.500	45.130	45.840	45.840	9,062,402
2023-06-06	45.840	46.050	44.820	45.190	45.190	10,474,472
2023-06-05	45.990	46.350	45.440	45.800	45.800	6,374,909
2023-06-02	45.120	46.180	45.120	45.990	45.990	10,267,928
2023-06-01	46.450	46.450	45.050	45.120	45.120	15,642,062
2023-05-31	46.530	46.990	45.720	46.600	46.600	8,920,998
2023-05-30	47.110	47.280	45.850	46.700	46.700	12,213,511
2023-05-29	47.320	47.590	46.950	47.110	47.110	5,455,987
2023-05-26	47.420	47.500	46.650	47.280	47.280	5,175,700
2023-05-25	47.280	47.770	46.800	47.370	47.370	7,116,543
2023-05-24	48.610	48.630	47.280	47.290	47.290	13,617,771
2023-05-23	50.000	50.250	48.870	48.940	48.940	10,212,763
2023-05-22	49.410	50.610	49.110	50.290	50.290	8,592,258
2023-05-19	49.100	49.690	48.920	49.370	49.370	4,118,270
2023-05-18	49.480	49.990	48.970	49.200	49.200	6,323,693
2023-05-17	50.150	50.340	49.250	49.480	49.480	6,362,023
2023-05-16	49.950	50.180	49.700	49.930	49.930	5,732,928
2023-05-15	49.130	49.980	48.680	49.960	49.960	7,071,852
2023-05-12	49.760	49.930	48.990	49.120	49.120	7,467,502
2023-05-11	50.350	50.450	49.560	49.700	49.700	11,071,171
2023-05-10	51.300	51.400	50.010	50.250	50.250	11,649,540
2023-05-09	51.400	52.110	51.190	51.310	51.310	9,767,073
2023-05-08	52.740	52.820	51.180	51.420	51.420	12,224,261
2023-05-05	52.000	52.640	51.880	52.460	52.460	6,446,075
2023-05-04	53.700	53.700	51.580	51.880	51.880	13,035,963
2023-04-28	53.000	53.700	52.530	53.700	53.700	9,641,185

← NewerPage 14 of 21 · 1,212 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.