Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	53.090	53.500	52.460	52.880	52.880	6,785,079
2023-04-26	52.200	53.070	52.200	52.950	52.950	7,633,880
2023-04-25	52.550	53.190	51.010	52.190	52.190	11,754,327
2023-04-24	53.700	53.720	51.980	52.490	52.490	13,851,444
2023-04-21	54.870	54.920	53.650	53.730	53.730	10,837,638
2023-04-20	55.350	55.690	54.590	54.860	54.860	9,052,975
2023-04-19	55.580	55.580	54.710	55.290	55.290	10,458,775
2023-04-18	55.770	55.790	54.690	55.290	55.290	8,127,049
2023-04-17	54.950	55.890	54.950	55.610	55.610	10,799,837
2023-04-14	55.920	55.960	54.660	54.910	54.910	11,720,995
2023-04-13	55.500	55.880	55.070	55.780	55.780	7,494,016
2023-04-12	56.410	56.500	55.500	55.660	55.660	8,177,330
2023-04-11	56.210	56.540	55.810	56.490	56.490	7,388,382
2023-04-10	57.060	57.090	56.170	56.290	56.290	8,002,599
2023-04-07	57.010	57.290	56.660	57.060	57.060	6,764,800
2023-04-06	57.220	57.440	56.700	57.000	57.000	8,320,990
2023-04-04	56.420	57.640	56.230	57.230	57.230	14,122,096
2023-04-03	55.800	57.000	55.450	56.470	56.470	12,567,006
2023-03-31	56.200	56.450	55.620	55.730	55.730	9,277,891
2023-03-30	54.610	56.280	54.610	56.200	56.200	14,075,279
2023-03-29	54.190	55.120	54.150	54.540	54.540	8,221,526
2023-03-28	55.140	55.390	54.050	54.190	54.190	10,027,483
2023-03-27	54.860	55.150	54.140	55.070	55.070	13,354,787
2023-03-24	55.380	55.790	54.720	54.830	54.830	9,622,065
2023-03-23	55.600	55.690	54.810	55.480	55.480	10,669,091
2023-03-22	56.180	56.410	55.540	55.870	55.870	6,624,774
2023-03-21	54.800	56.290	54.560	56.120	56.120	11,668,210
2023-03-20	55.300	55.300	54.320	54.470	54.470	12,182,625
2023-03-17	56.260	56.860	55.280	55.550	55.550	10,447,157
2023-03-16	56.900	57.520	55.650	56.070	56.070	10,833,252
2023-03-15	57.630	58.590	57.030	57.150	57.150	8,192,377
2023-03-14	57.740	57.850	56.800	57.330	57.330	7,022,214
2023-03-13	56.850	57.840	56.710	57.750	57.750	8,443,658
2023-03-10	57.280	58.120	56.650	56.890	56.890	10,763,780
2023-03-09	58.290	58.640	57.740	58.050	58.050	7,384,593
2023-03-08	57.910	58.500	57.180	58.340	58.340	6,347,304
2023-03-07	58.770	59.150	57.930	57.960	57.960	7,627,894
2023-03-06	59.440	59.920	58.680	58.900	58.900	9,726,547
2023-03-03	58.940	59.650	58.880	59.440	59.440	8,512,428
2023-03-02	58.880	59.480	58.800	58.900	58.900	7,648,934
2023-03-01	58.640	59.190	58.500	58.820	58.820	6,757,999
2023-02-28	58.850	59.050	58.180	58.640	58.640	6,756,531
2023-02-27	58.310	58.790	57.810	58.750	58.750	9,681,905
2023-02-24	59.020	59.170	58.400	58.660	58.660	7,556,887
2023-02-23	59.790	59.970	58.800	59.080	59.080	12,256,200
2023-02-22	60.010	60.510	59.660	59.800	59.800	8,695,628
2023-02-21	61.500	61.750	60.000	60.410	60.410	13,799,181
2023-02-20	60.950	61.860	60.550	61.570	61.570	10,020,219
2023-02-17	61.330	62.340	60.200	60.250	60.250	10,761,655
2023-02-16	61.800	62.850	60.790	61.270	61.270	12,393,465
2023-02-15	62.690	62.750	61.410	61.780	61.780	7,896,363
2023-02-14	61.860	62.650	61.610	62.540	62.540	11,756,195
2023-02-13	60.500	61.920	59.790	61.790	61.790	17,624,844
2023-02-10	60.350	61.220	59.620	60.500	60.500	11,398,732
2023-02-09	60.850	61.380	60.220	60.600	60.600	12,085,351
2023-02-08	60.600	61.480	60.330	60.850	60.850	9,451,001
2023-02-07	61.270	61.400	60.200	60.320	60.320	9,717,720
2023-02-06	60.680	61.430	60.080	61.000	61.000	10,978,857
2023-02-03	60.520	61.020	59.950	60.770	60.770	12,083,734
2023-02-02	60.600	61.210	60.190	60.510	60.510	16,376,777

← NewerPage 15 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.