Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.740	24.110	23.470	23.590	23.590	16,247,979
2026-07-16	23.410	24.000	23.260	23.780	23.780	17,839,604
2026-07-15	22.690	23.510	22.530	23.440	23.440	18,800,298
2026-07-14	22.580	22.760	22.440	22.760	22.760	8,571,401
2026-07-13	22.730	22.830	22.530	22.620	22.620	8,895,012
2026-07-10	22.540	23.020	22.190	22.840	22.840	14,161,623
2026-07-09	22.700	22.780	22.350	22.480	22.480	11,769,020
2026-07-08	22.770	23.070	22.610	22.800	22.800	9,471,409
2026-07-07	23.250	23.310	22.800	22.830	22.830	10,515,706
2026-07-06	22.860	23.460	22.820	23.250	23.250	12,989,215
2026-07-03	23.170	23.310	22.710	22.920	22.920	15,035,378
2026-07-02	23.500	23.680	22.940	23.030	23.030	15,659,422
2026-07-01	22.900	23.660	22.700	23.430	23.430	13,493,112
2026-06-30	23.230	23.320	22.900	23.100	22.840	9,857,709
2026-06-29	23.160	23.550	22.550	23.290	23.028	14,803,311
2026-06-26	23.200	23.600	22.900	23.200	22.939	15,024,986
2026-06-25	22.540	23.460	22.500	23.300	23.038	17,762,363
2026-06-24	22.960	23.170	22.460	22.540	22.540	11,478,439
2026-06-23	23.330	23.660	22.860	22.960	22.960	13,525,415
2026-06-22	23.110	23.450	22.500	23.340	23.340	15,258,868
2026-06-18	23.520	23.600	23.100	23.160	23.160	8,362,342
2026-06-17	23.790	23.950	23.510	23.600	23.600	7,036,983
2026-06-16	24.200	24.220	23.710	23.790	23.790	8,378,378
2026-06-15	24.480	24.690	24.070	24.200	24.200	13,183,801
2026-06-12	23.670	24.650	23.610	24.280	24.280	19,803,491
2026-06-11	23.670	23.800	23.350	23.460	23.460	8,390,974
2026-06-10	23.530	23.950	23.530	23.820	23.820	11,330,123
2026-06-09	23.030	23.800	23.010	23.720	23.720	15,942,779
2026-06-08	23.420	23.630	22.920	23.010	23.010	14,391,707
2026-06-05	23.460	23.940	23.460	23.640	23.640	14,596,236
2026-06-04	23.600	23.780	23.140	23.390	23.390	19,692,136
2026-06-03	24.280	24.280	23.680	23.790	23.790	19,596,084
2026-06-02	24.770	24.770	24.280	24.350	24.350	16,461,465
2026-06-01	25.060	25.180	24.720	24.840	24.840	17,459,692
2026-05-29	24.850	25.590	24.820	25.070	25.070	22,532,755
2026-05-28	25.300	25.430	24.870	24.880	24.880	12,325,422
2026-05-27	25.480	25.480	24.920	25.400	25.400	15,867,875
2026-05-26	25.400	25.860	25.330	25.610	25.610	10,161,872
2026-05-25	25.480	25.840	25.310	25.550	25.550	10,565,794
2026-05-22	25.580	25.650	25.140	25.200	25.200	10,688,457
2026-05-21	25.810	26.180	25.580	25.600	25.600	12,012,696
2026-05-20	25.630	25.900	25.190	25.750	25.750	11,764,590
2026-05-19	25.550	25.750	25.540	25.710	25.710	6,877,260
2026-05-18	26.030	26.030	25.450	25.570	25.570	12,355,174
2026-05-15	26.520	26.650	26.060	26.070	26.070	13,437,757
2026-05-14	26.820	27.000	26.420	26.520	26.520	11,456,120
2026-05-13	27.020	27.060	26.800	26.830	26.830	11,994,993
2026-05-12	27.230	27.250	27.010	27.010	27.010	10,045,519
2026-05-11	27.180	27.280	27.010	27.230	27.230	11,061,354
2026-05-08	27.220	27.250	27.130	27.190	27.190	9,704,170
2026-05-07	27.440	27.780	27.260	27.260	27.260	14,443,001
2026-05-06	27.210	27.400	27.000	27.380	27.380	13,200,983
2026-04-30	27.400	27.440	27.160	27.240	27.240	8,764,668
2026-04-29	27.150	27.400	27.060	27.390	27.390	7,705,856
2026-04-28	27.110	27.280	27.060	27.150	27.150	7,139,176
2026-04-27	27.040	27.250	26.920	27.140	27.140	7,344,268
2026-04-24	27.220	27.220	27.010	27.040	27.040	8,249,073
2026-04-23	27.390	27.450	27.210	27.220	27.220	7,572,680
2026-04-22	27.360	27.490	27.320	27.380	27.380	4,441,573
2026-04-21	27.490	27.650	27.350	27.410	27.410	5,558,100

← NewerPage 2 of 3 · 121 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.