Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	51.590	56.280	51.590	54.800	54.800	33,459,326
2022-07-29	53.200	53.200	50.820	51.580	51.580	18,983,172
2022-07-28	53.400	54.500	53.230	53.420	53.420	13,697,014
2022-07-27	52.270	53.930	52.210	53.130	53.130	11,548,970
2022-07-26	51.950	54.010	51.930	52.750	52.750	18,044,427
2022-07-25	52.370	52.370	51.280	51.550	51.550	8,013,157
2022-07-22	51.000	52.940	50.800	52.350	52.350	14,631,907
2022-07-21	51.490	51.800	50.920	50.980	50.980	7,457,285
2022-07-20	51.420	52.470	51.300	51.570	51.570	9,022,793
2022-07-19	51.400	51.790	50.810	51.230	51.230	8,982,203
2022-07-18	51.500	51.900	50.840	51.230	51.230	10,476,252
2022-07-15	52.180	52.900	51.610	51.800	51.800	12,730,493
2022-07-14	50.910	53.330	50.600	52.310	52.310	18,823,608
2022-07-13	50.800	51.810	50.650	51.030	51.030	10,801,329
2022-07-12	50.170	50.990	50.080	50.550	50.550	11,400,268
2022-07-11	50.550	51.100	49.880	50.290	50.290	14,234,587
2022-07-08	52.650	53.540	51.470	51.520	51.520	14,417,294
2022-07-07	51.710	52.480	51.560	51.730	51.730	13,146,299
2022-07-06	53.060	53.230	51.950	52.200	52.200	13,863,818
2022-07-05	53.830	54.090	53.110	53.450	53.450	13,044,449
2022-07-04	54.170	55.000	53.100	53.700	53.700	17,914,784
2022-07-01	56.170	56.230	53.800	54.150	54.150	21,314,416
2022-06-30	57.100	57.570	55.960	56.700	56.700	27,387,809
2022-06-29	56.490	57.720	55.440	55.650	55.650	31,018,433
2022-06-28	52.080	57.280	51.700	56.510	56.510	46,366,396
2022-06-27	50.490	53.440	50.490	52.070	52.070	33,439,613
2022-06-24	49.190	50.580	48.580	49.990	49.990	15,363,457
2022-06-23	49.270	49.590	48.720	49.190	49.190	10,575,791
2022-06-22	50.340	50.480	49.010	49.170	49.170	9,982,216
2022-06-21	50.000	50.980	49.450	50.090	50.090	19,056,567
2022-06-20	48.230	50.400	48.210	49.850	49.850	26,080,279
2022-06-17	47.640	48.000	47.180	47.980	47.980	13,227,347
2022-06-16	47.600	48.190	47.370	47.900	47.900	12,649,280
2022-06-15	47.600	48.500	47.330	47.600	47.600	17,573,504
2022-06-14	46.910	47.700	46.800	47.660	47.660	9,660,702
2022-06-13	47.700	47.770	47.000	47.300	47.300	14,697,344
2022-06-10	48.350	48.700	47.530	48.200	48.200	19,143,510
2022-06-09	48.910	49.330	48.600	48.910	48.910	11,087,402
2022-06-08	48.600	49.400	48.450	49.140	49.140	11,473,166
2022-06-07	48.960	49.430	48.310	48.600	48.600	11,442,141
2022-06-06	48.400	48.890	47.510	48.890	48.890	11,324,683
2022-06-02	48.910	49.090	48.130	48.490	48.490	10,322,344
2022-06-01	50.410	50.970	48.480	48.890	48.890	16,141,244
2022-05-31	50.190	51.170	49.620	50.410	50.410	15,032,325
2022-05-30	49.850	50.620	49.620	50.010	50.010	15,507,549
2022-05-27	49.780	49.900	48.500	49.050	49.050	9,712,826
2022-05-26	48.840	49.900	48.800	49.350	49.350	13,427,875
2022-05-25	47.010	49.360	46.750	49.200	49.200	23,847,806
2022-05-24	47.660	48.500	47.170	47.260	47.260	15,463,711
2022-05-23	47.760	47.760	46.660	47.360	47.360	10,928,700
2022-05-20	46.780	47.950	46.780	47.760	47.760	14,755,199
2022-05-19	46.330	46.940	46.050	46.750	46.750	7,411,147
2022-05-18	48.080	48.470	46.900	47.100	47.100	10,376,599
2022-05-17	47.460	48.150	47.100	48.050	48.050	12,801,610
2022-05-16	47.590	48.350	46.760	47.840	47.840	16,906,638
2022-05-13	45.810	46.950	45.750	46.850	46.850	15,109,640
2022-05-12	47.150	47.380	45.800	46.400	46.400	18,077,876
2022-05-11	47.130	48.770	47.130	47.670	47.670	18,782,202
2022-05-10	46.700	47.230	45.750	47.120	47.120	15,252,149
2022-05-09	47.800	48.760	46.990	47.250	47.250	11,823,420

← NewerPage 18 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.