Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.270	27.580	27.180	27.490	27.490	6,887,521
2026-04-17	27.400	27.410	27.190	27.250	27.250	6,693,700
2026-04-16	27.390	27.480	27.320	27.430	27.430	5,125,501
2026-04-15	27.590	27.730	27.370	27.400	27.400	8,188,023
2026-04-14	27.380	27.490	27.180	27.490	27.490	9,084,299
2026-04-13	27.400	27.440	27.220	27.300	27.300	9,973,286
2026-04-10	27.810	27.880	27.590	27.620	27.620	9,975,100
2026-04-09	27.900	27.910	27.620	27.760	27.760	6,944,673
2026-04-08	28.000	28.280	27.940	28.090	28.090	10,568,652
2026-04-07	27.690	27.770	27.470	27.500	27.500	4,160,197
2026-04-03	27.880	27.880	27.610	27.690	27.690	3,808,300
2026-04-02	28.010	28.120	27.750	27.880	27.880	6,095,848
2026-04-01	27.900	28.120	27.760	28.120	28.120	7,036,638
2026-03-31	27.700	28.040	27.600	27.620	27.620	7,265,885
2026-03-30	27.420	27.770	27.290	27.730	27.730	6,656,192
2026-03-27	27.410	27.760	27.380	27.700	27.700	6,727,494
2026-03-26	27.980	28.180	27.570	27.590	27.590	6,838,769
2026-03-25	27.680	27.990	27.620	27.980	27.980	7,641,832
2026-03-24	27.560	27.650	27.280	27.600	27.600	8,426,874
2026-03-23	28.320	28.320	27.200	27.370	27.370	19,524,522
2026-03-20	29.090	29.150	28.500	28.640	28.640	12,524,880
2026-03-19	29.110	29.200	29.040	29.080	29.080	7,943,886
2026-03-18	29.470	29.480	29.220	29.330	29.330	6,808,098
2026-03-17	29.440	29.790	29.430	29.490	29.490	9,228,417
2026-03-16	29.270	29.420	29.170	29.390	29.390	7,488,786
2026-03-13	29.260	29.440	29.170	29.270	29.270	7,760,347
2026-03-12	29.330	29.410	29.210	29.370	29.370	6,165,209
2026-03-11	29.400	29.470	29.270	29.330	29.330	7,778,012
2026-03-10	29.310	29.440	29.300	29.400	29.400	7,702,810
2026-03-09	29.370	29.380	29.020	29.130	29.130	12,395,788
2026-03-06	29.490	29.700	29.340	29.690	29.690	8,427,391
2026-03-05	29.490	29.620	29.360	29.380	29.380	7,921,264
2026-03-04	29.780	29.780	29.300	29.330	29.330	13,919,424
2026-03-03	29.970	30.180	29.900	29.920	29.920	12,251,638
2026-03-02	30.160	30.180	29.900	29.960	29.960	18,355,899
2026-02-27	30.490	30.560	30.440	30.510	30.510	6,711,968
2026-02-26	30.630	30.690	30.490	30.490	30.490	11,304,245
2026-02-25	30.710	30.870	30.600	30.620	30.620	11,463,133
2026-02-24	30.900	30.970	30.690	30.730	30.730	10,267,652
2026-02-13	31.020	31.100	30.730	30.750	30.750	9,265,929
2026-02-12	31.200	31.230	30.990	31.020	31.020	9,637,354
2026-02-11	31.340	31.350	31.120	31.250	31.250	7,625,519
2026-02-10	31.250	31.330	31.070	31.300	31.300	9,143,858
2026-02-09	31.020	31.310	30.910	31.260	31.260	12,498,840
2026-02-06	31.050	31.240	30.880	30.940	30.940	14,771,329
2026-02-05	31.180	31.380	30.960	31.240	31.240	18,310,410
2026-02-04	30.430	31.200	30.370	31.190	31.190	30,104,980
2026-02-03	30.620	30.750	30.190	30.540	30.540	18,074,102
2026-02-02	30.700	31.070	30.500	30.510	30.510	16,446,553
2026-01-30	30.950	31.080	30.610	30.800	30.800	14,072,697
2026-01-29	30.570	31.080	30.370	30.950	30.950	19,682,564
2026-01-28	30.900	30.990	30.580	30.600	30.600	26,823,408
2026-01-27	31.040	31.140	30.850	30.940	30.940	18,368,718
2026-01-26	31.400	31.560	31.030	31.050	31.050	30,990,008
2026-01-23	31.700	31.870	31.300	31.350	31.350	30,427,347
2026-01-22	31.980	32.290	31.630	31.650	31.650	20,970,361
2026-01-21	32.370	32.370	31.880	31.960	31.960	13,409,902
2026-01-20	31.720	32.450	31.670	32.370	32.370	20,694,679
2026-01-19	31.390	31.900	31.370	31.720	31.720	13,577,115
2026-01-16	31.880	31.940	31.290	31.390	31.390	19,259,044

← NewerPage 3 of 5 · 242 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.