Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	53.410	58.000	52.140	58.000	58.000	21,670,671
2022-10-31	55.990	56.150	52.590	53.380	53.380	18,275,598
2022-10-28	56.770	57.580	55.800	56.240	56.240	9,113,571
2022-10-27	57.560	58.250	56.600	56.760	56.760	8,922,718
2022-10-26	56.640	58.600	56.640	57.350	57.350	11,769,235
2022-10-25	54.100	57.570	54.100	56.520	56.520	11,563,567
2022-10-24	57.110	57.800	54.200	54.610	54.610	15,177,509
2022-10-21	56.200	58.080	55.090	57.340	57.340	10,899,619
2022-10-20	56.210	58.960	55.600	56.800	56.800	14,959,644
2022-10-19	57.310	58.090	56.310	56.670	56.670	7,264,846
2022-10-18	59.000	60.840	56.880	57.150	57.150	13,775,904
2022-10-17	55.500	58.000	55.360	57.950	57.950	11,225,271
2022-10-14	56.030	57.350	55.130	55.800	55.800	15,646,543
2022-10-13	55.110	56.970	54.910	56.210	56.210	12,452,317
2022-10-12	56.500	56.700	54.100	55.600	55.600	21,718,348
2022-10-11	57.900	58.080	55.000	57.680	57.680	17,080,360
2022-10-10	57.100	59.330	56.900	57.500	57.500	9,798,718
2022-09-30	59.110	59.120	56.600	57.780	57.780	17,128,376
2022-09-29	60.900	60.980	58.620	59.250	59.250	15,618,746
2022-09-28	61.800	63.080	60.530	60.890	60.890	13,451,829
2022-09-27	59.330	62.590	59.330	62.430	62.430	18,419,205
2022-09-26	59.300	61.700	59.260	59.850	59.850	12,751,731
2022-09-23	59.340	60.490	58.800	59.450	59.450	7,880,487
2022-09-22	59.330	60.000	58.530	59.260	59.260	7,434,761
2022-09-21	60.610	61.000	59.750	59.910	59.910	9,109,387
2022-09-20	60.350	60.660	59.640	60.360	60.360	8,550,339
2022-09-19	57.530	60.880	57.170	60.270	60.270	20,861,063
2022-09-16	58.350	59.020	57.460	57.810	57.810	7,991,722
2022-09-15	58.730	59.800	57.950	58.390	58.390	7,198,691
2022-09-14	58.000	59.540	57.690	58.730	58.730	7,194,444
2022-09-13	59.100	60.050	58.580	59.440	59.440	9,411,264
2022-09-09	58.300	59.290	58.070	59.050	59.050	7,765,208
2022-09-08	57.500	59.190	57.130	58.720	58.720	12,235,560
2022-09-07	57.090	58.120	56.690	57.000	57.000	10,420,590
2022-09-06	55.540	57.260	54.910	57.090	57.090	11,216,531
2022-09-05	54.910	55.330	54.160	55.090	55.090	5,909,135
2022-09-02	54.920	55.490	54.330	55.080	55.080	5,978,139
2022-09-01	56.300	56.500	54.540	54.770	54.770	12,018,189
2022-08-31	56.500	57.880	55.980	56.420	56.420	13,009,481
2022-08-30	56.990	57.100	55.960	56.320	56.320	7,166,603
2022-08-29	57.300	57.890	56.210	57.060	57.060	9,452,025
2022-08-26	57.900	60.130	57.580	57.770	57.770	17,170,904
2022-08-25	56.060	57.780	55.910	57.690	57.690	9,647,189
2022-08-24	56.210	56.970	55.730	56.180	56.180	7,387,277
2022-08-23	56.030	57.010	55.030	56.020	56.020	9,251,916
2022-08-22	56.360	56.900	55.800	56.100	56.100	13,117,329
2022-08-19	56.740	56.900	56.270	56.440	56.440	6,571,884
2022-08-18	57.150	57.480	55.730	56.700	56.700	12,142,822
2022-08-17	57.050	59.000	56.850	57.490	57.490	8,547,709
2022-08-16	56.700	57.660	56.680	57.050	57.050	6,857,355
2022-08-15	57.580	57.580	56.620	56.770	56.770	9,774,293
2022-08-12	57.500	58.490	56.600	58.000	58.000	13,576,596
2022-08-11	56.040	57.100	55.060	56.760	56.760	10,931,916
2022-08-10	56.970	57.490	55.690	55.890	55.890	12,353,716
2022-08-09	56.980	57.280	56.190	56.980	56.980	10,829,704
2022-08-08	55.310	57.780	54.980	57.020	57.020	14,975,045
2022-08-05	57.450	57.660	55.800	56.620	56.620	15,048,408
2022-08-04	55.900	57.240	55.020	56.940	56.940	23,967,216
2022-08-03	55.410	56.670	54.920	55.580	55.580	24,053,685
2022-08-02	54.160	56.300	53.220	55.410	55.410	31,398,118

← NewerPage 17 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.