Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	49.700	49.800	47.890	48.210	48.210	19,331,065
2022-05-05	49.130	51.330	48.180	51.300	51.300	18,501,826
2022-04-29	47.800	50.000	46.810	49.400	49.400	16,179,570
2022-04-28	49.890	50.290	47.300	48.120	48.120	17,024,347
2022-04-27	47.580	50.450	47.310	50.410	50.410	14,972,620
2022-04-26	48.590	49.160	47.100	47.980	47.980	14,011,269
2022-04-25	50.000	50.020	48.530	48.530	48.530	15,869,155
2022-04-22	50.500	51.500	49.200	51.250	51.250	14,661,712
2022-04-21	50.550	52.270	50.310	50.800	50.800	16,195,492
2022-04-20	50.170	51.570	49.850	51.000	51.000	12,384,593
2022-04-19	51.610	52.000	49.580	50.150	50.150	16,589,594
2022-04-18	52.010	52.570	51.150	51.810	51.810	12,289,866
2022-04-15	51.600	53.180	51.130	52.710	52.710	12,614,621
2022-04-14	51.510	53.530	50.900	52.000	52.000	16,747,597
2022-04-13	51.700	52.000	49.950	50.920	50.920	18,963,473
2022-04-12	48.010	52.740	48.010	52.400	52.400	24,520,187
2022-04-11	50.260	50.300	47.670	47.990	47.990	16,471,859
2022-04-08	50.430	50.430	50.430	50.430	50.430	0
2022-04-07	50.700	51.690	50.210	50.430	50.430	12,177,125
2022-04-06	50.080	51.930	50.010	51.150	51.150	15,644,954
2022-04-01	48.900	51.210	48.600	50.690	50.690	14,285,696
2022-03-31	50.200	50.800	48.750	49.200	49.200	10,034,651
2022-03-30	49.500	50.720	48.600	50.530	50.530	10,059,352
2022-03-29	48.480	49.990	48.210	49.000	49.000	8,323,631
2022-03-28	47.250	48.920	47.210	48.560	48.560	13,057,002
2022-03-25	50.800	50.850	48.580	48.710	48.710	13,202,196
2022-03-24	51.200	51.670	50.120	50.520	50.520	7,365,460
2022-03-23	51.660	51.970	50.300	51.300	51.300	12,604,788
2022-03-22	50.970	52.500	50.940	51.750	51.750	13,264,220
2022-03-21	52.180	52.710	51.730	52.600	52.600	12,407,123
2022-03-18	51.310	53.080	51.250	52.690	52.690	20,679,082
2022-03-17	51.070	52.650	49.870	51.720	51.720	26,369,638
2022-03-16	47.000	50.150	47.000	49.900	49.900	26,913,081
2022-03-15	46.800	47.920	45.510	45.720	45.720	19,764,081
2022-03-14	48.700	49.550	47.010	47.020	47.020	28,222,292
2022-03-11	50.500	52.300	48.980	51.280	51.280	20,407,757
2022-03-10	51.010	52.180	50.690	51.460	51.460	13,184,762
2022-03-09	50.130	50.940	47.770	50.410	50.410	17,291,427
2022-03-08	50.990	52.750	49.950	49.980	49.980	19,249,464
2022-03-07	54.980	54.980	50.570	51.020	51.020	25,409,046
2022-03-04	55.960	56.290	55.110	55.450	55.450	12,121,229
2022-03-03	54.750	56.880	54.210	56.500	56.500	24,631,241
2022-03-02	53.670	54.580	52.910	54.020	54.020	11,625,031
2022-03-01	52.350	54.390	52.200	54.160	54.160	13,803,326
2022-02-28	52.600	52.600	51.620	52.350	52.350	11,653,101
2022-02-25	53.480	53.850	52.430	52.980	52.980	10,607,210
2022-02-24	54.010	54.200	51.950	52.790	52.790	20,160,556
2022-02-23	55.300	55.900	53.850	54.300	54.300	18,474,211
2022-02-22	55.950	56.240	55.010	55.500	55.500	11,664,691
2022-02-21	56.100	56.800	55.500	56.680	56.680	9,080,805
2022-02-18	54.900	57.120	54.700	56.880	56.880	15,364,896
2022-02-17	55.940	55.940	54.700	55.200	55.200	15,329,463
2022-02-16	55.720	57.100	55.000	56.120	56.120	13,427,541
2022-02-15	57.000	57.010	55.130	55.600	55.600	19,927,372
2022-02-14	57.990	58.800	56.410	57.450	57.450	15,345,755
2022-02-11	57.770	59.080	56.600	57.400	57.400	27,402,218
2022-02-10	55.410	58.000	55.270	57.790	57.790	26,782,543
2022-02-09	54.660	56.280	53.920	55.700	55.700	25,733,410
2022-02-08	52.520	54.250	52.500	54.160	54.160	23,800,042
2022-02-07	51.300	52.890	50.610	52.200	52.200	19,848,523

← NewerPage 19 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.