Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	60.890	61.220	59.910	60.490	60.490	12,862,344
2023-01-31	61.190	61.390	60.350	60.500	60.500	13,917,948
2023-01-30	62.860	62.960	60.490	61.000	61.000	21,288,301
2023-01-20	62.000	62.970	61.750	61.990	61.990	9,933,152
2023-01-19	63.400	63.680	61.400	61.830	61.830	19,732,052
2023-01-18	62.890	63.880	62.400	63.180	63.180	12,051,600
2023-01-17	63.190	63.660	61.050	62.890	62.890	32,977,342
2023-01-16	61.000	63.800	60.950	63.000	63.000	65,531,404
2023-01-13	57.280	58.290	57.120	58.000	58.000	13,745,095
2023-01-12	57.000	57.800	56.970	57.090	57.090	10,781,199
2023-01-11	57.900	57.900	56.700	57.160	57.160	15,597,342
2023-01-10	58.520	58.520	57.210	58.000	58.000	13,731,673
2023-01-09	57.160	58.680	56.990	58.530	58.530	19,230,649
2023-01-06	58.200	58.270	56.420	57.000	57.000	18,506,391
2023-01-05	56.450	58.690	56.110	58.340	58.340	22,588,812
2023-01-04	56.280	56.490	55.500	56.430	56.430	13,860,215
2023-01-03	57.560	57.560	56.050	56.250	56.250	22,797,633
2022-12-30	57.470	57.950	57.100	57.710	57.710	10,167,427
2022-12-29	58.100	58.290	57.020	57.410	57.410	13,515,878
2022-12-28	58.980	59.800	57.970	58.100	58.100	16,906,344
2022-12-27	60.400	60.490	58.080	59.300	59.300	18,157,182
2022-12-26	59.580	61.120	59.000	59.400	59.400	15,739,943
2022-12-23	59.180	60.510	58.970	59.630	59.630	10,408,864
2022-12-22	59.800	60.120	59.050	59.440	59.440	10,747,646
2022-12-21	57.980	59.950	57.980	59.540	59.540	18,939,864
2022-12-20	59.900	59.980	57.700	57.890	57.890	20,513,923
2022-12-19	60.390	61.130	59.330	60.200	60.200	14,402,799
2022-12-16	59.500	60.500	59.200	60.400	60.400	14,293,117
2022-12-15	60.500	60.840	59.400	59.710	59.710	17,707,632
2022-12-14	58.900	60.660	58.870	60.100	60.100	21,056,010
2022-12-13	59.110	60.660	58.330	59.010	59.010	21,114,425
2022-12-12	58.680	60.180	58.340	58.970	58.970	28,278,742
2022-12-09	58.170	59.400	57.380	58.260	58.260	16,835,806
2022-12-08	57.590	58.300	57.000	57.890	57.890	23,658,713
2022-12-07	56.890	59.000	56.430	57.150	57.150	36,180,205
2022-12-06	54.810	57.050	54.800	56.420	56.420	26,558,067
2022-12-05	54.880	56.350	54.210	55.300	55.300	26,840,258
2022-12-02	54.100	54.350	53.230	53.710	53.710	17,203,071
2022-12-01	57.000	57.500	53.980	54.250	54.250	27,247,008
2022-11-30	55.250	55.480	53.650	55.480	55.480	15,890,812
2022-11-29	53.200	55.760	52.800	55.530	55.530	30,995,048
2022-11-28	51.090	53.830	50.500	53.400	53.400	21,108,565
2022-11-25	51.250	51.760	51.130	51.710	51.710	7,134,486
2022-11-24	51.300	52.260	51.300	51.430	51.430	9,461,006
2022-11-23	52.030	52.350	51.220	52.100	52.100	13,148,388
2022-11-22	52.200	52.680	51.880	52.370	52.370	9,515,455
2022-11-21	52.970	52.980	51.740	52.240	52.240	16,070,682
2022-11-18	54.500	54.850	53.350	53.760	53.760	15,085,900
2022-11-17	54.390	55.000	54.010	54.690	54.690	11,790,370
2022-11-16	55.650	56.030	54.520	54.720	54.720	13,662,883
2022-11-15	53.950	55.890	53.830	55.520	55.520	22,609,573
2022-11-14	57.000	57.000	53.420	53.820	53.820	43,849,601
2022-11-11	61.320	61.940	56.080	57.230	57.230	47,728,552
2022-11-10	58.380	59.900	58.070	59.590	59.590	12,895,150
2022-11-09	58.900	60.100	58.460	58.930	58.930	5,975,730
2022-11-08	59.230	60.690	58.660	58.960	58.960	9,314,702
2022-11-07	59.200	60.110	58.700	59.560	59.560	13,073,499
2022-11-04	58.590	62.280	58.500	60.600	60.600	21,353,909
2022-11-03	58.870	59.450	57.820	58.570	58.570	15,180,325
2022-11-02	57.210	61.940	57.050	59.770	59.770	37,869,897

← NewerPage 16 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.