Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	49.360	51.500	49.020	50.490	50.490	14,195,401
2022-01-27	50.100	51.180	49.700	49.780	49.780	14,785,780
2022-01-26	52.300	52.650	50.460	50.820	50.820	17,985,102
2022-01-25	52.010	53.580	51.900	52.000	52.000	24,570,422
2022-01-24	52.750	53.480	52.190	52.330	52.330	24,352,039
2022-01-21	52.000	55.340	52.000	52.890	52.890	42,776,258
2022-01-20	49.580	51.880	49.420	51.050	51.050	19,441,306
2022-01-19	49.070	49.950	48.640	49.670	49.670	10,817,690
2022-01-18	48.200	49.740	47.830	49.370	49.370	14,158,261
2022-01-17	48.750	49.030	47.790	48.300	48.300	12,817,395
2022-01-14	49.020	49.760	48.280	48.730	48.730	12,135,246
2022-01-13	49.730	50.610	49.130	49.280	49.280	11,107,692
2022-01-12	49.610	50.930	49.260	49.740	49.740	9,747,602
2022-01-11	49.800	50.650	49.460	49.610	49.610	13,213,088
2022-01-10	48.650	50.290	48.200	49.990	49.990	13,856,447
2022-01-07	49.000	50.500	48.610	49.990	49.990	22,984,897
2022-01-06	49.190	49.400	48.000	49.000	49.000	15,102,053
2022-01-05	48.480	50.300	48.320	48.840	48.840	25,367,845
2022-01-04	46.400	48.700	46.300	48.520	48.520	20,690,755
2021-12-31	47.640	47.660	46.610	46.690	46.690	9,786,408
2021-12-30	46.300	47.830	45.920	47.380	47.380	18,387,834
2021-12-29	45.690	46.990	45.510	46.490	46.490	19,435,397
2021-12-28	46.000	46.220	45.350	45.690	45.690	9,145,004
2021-12-27	44.690	46.250	44.680	45.990	45.990	19,564,066
2021-12-24	43.700	44.610	43.630	44.570	44.570	9,689,223
2021-12-23	44.220	44.520	43.550	43.870	43.870	7,588,063
2021-12-22	44.670	45.200	44.090	44.110	44.110	9,496,265
2021-12-21	43.360	44.210	43.220	44.050	44.050	9,457,746
2021-12-20	43.510	43.830	43.370	43.460	43.460	9,050,415
2021-12-17	44.310	44.330	43.500	43.600	43.600	14,249,507
2021-12-16	44.550	44.980	44.150	44.300	44.300	11,940,101
2021-12-15	45.620	45.700	44.550	44.750	44.750	12,494,309
2021-12-14	45.400	45.650	45.080	45.600	45.600	11,298,532
2021-12-13	46.510	46.930	45.760	45.880	45.880	15,630,577
2021-12-10	46.950	47.030	46.000	46.470	46.470	16,855,658
2021-12-09	46.980	47.770	46.850	47.030	47.030	12,338,003
2021-12-08	46.370	47.100	46.120	46.880	46.880	12,630,238
2021-12-07	46.300	47.470	46.150	46.370	46.370	17,144,200
2021-12-06	45.980	46.130	45.240	45.710	45.710	9,412,206
2021-12-03	45.180	46.300	44.640	46.020	46.020	15,524,233
2021-12-02	44.520	45.470	44.000	44.620	44.620	14,235,097
2021-12-01	43.900	45.370	43.500	44.880	44.880	25,403,483
2021-11-30	44.030	44.540	43.080	43.160	43.160	16,236,950
2021-11-29	44.950	45.500	43.800	43.990	43.990	33,695,892
2021-11-26	48.370	48.380	46.800	47.130	47.130	20,869,390
2021-11-25	49.040	49.220	48.620	49.070	49.070	5,813,291
2021-11-24	48.570	49.150	48.010	49.040	49.040	8,029,874
2021-11-23	49.020	49.450	48.370	48.560	48.560	8,599,510
2021-11-22	48.310	48.720	48.000	48.590	48.590	6,375,316
2021-11-19	48.680	48.930	47.880	48.310	48.310	10,483,165
2021-11-18	49.230	49.590	48.650	48.650	48.650	9,841,392
2021-11-17	49.090	49.920	49.090	49.670	49.670	8,647,172
2021-11-16	49.700	50.250	48.880	49.060	49.060	13,698,384
2021-11-15	50.680	50.910	49.390	49.430	49.430	14,505,548
2021-11-12	49.800	51.450	49.410	50.780	50.780	13,915,004
2021-11-11	48.880	50.280	48.710	50.070	50.070	13,119,426
2021-11-10	49.960	50.200	48.660	49.130	49.130	17,882,815
2021-11-09	52.910	53.410	49.690	49.930	49.930	35,368,328
2021-11-08	51.120	53.860	51.120	52.910	52.910	40,564,289
2021-11-05	49.180	50.030	48.940	49.030	49.030	9,055,853

← NewerPage 20 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.