Shanghai International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 49.180 | 50.030 | 48.940 | 49.030 | 49.030 | 9,055,853 |
| 2021-11-04 | 50.450 | 50.500 | 48.890 | 49.240 | 49.240 | 13,909,170 |
| 2021-11-03 | 50.100 | 50.990 | 49.710 | 50.250 | 50.250 | 10,378,414 |
| 2021-11-02 | 51.050 | 51.440 | 49.580 | 50.350 | 50.350 | 15,885,693 |
| 2021-11-01 | 51.870 | 51.880 | 50.140 | 51.070 | 51.070 | 19,026,264 |
| 2021-10-29 | 51.260 | 53.130 | 50.770 | 52.800 | 52.800 | 20,731,619 |
| 2021-10-28 | 50.760 | 52.530 | 50.260 | 51.270 | 51.270 | 16,410,748 |
| 2021-10-27 | 50.440 | 51.460 | 50.030 | 51.090 | 51.090 | 16,944,149 |
| 2021-10-26 | 49.310 | 50.960 | 49.210 | 50.800 | 50.800 | 21,032,521 |
| 2021-10-25 | 49.000 | 49.800 | 47.880 | 49.710 | 49.710 | 18,252,553 |
| 2021-10-22 | 50.330 | 51.190 | 49.890 | 50.060 | 50.060 | 13,767,909 |
| 2021-10-21 | 50.610 | 52.370 | 50.110 | 50.710 | 50.710 | 16,012,871 |
| 2021-10-20 | 50.930 | 51.630 | 49.190 | 50.910 | 50.910 | 22,054,635 |
| 2021-10-19 | 50.500 | 51.300 | 49.980 | 50.990 | 50.990 | 15,556,876 |
| 2021-10-18 | 51.990 | 52.610 | 50.380 | 50.900 | 50.900 | 25,987,334 |
| 2021-10-15 | 52.660 | 54.160 | 51.500 | 52.500 | 52.500 | 29,971,555 |
| 2021-10-14 | 49.790 | 53.840 | 49.710 | 52.800 | 52.800 | 41,046,818 |
← NewerPage 21 of 21 · 1,217 trading days
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.