Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.820	32.200	31.720	31.810	31.810	12,334,963
2026-01-14	32.520	32.680	31.810	31.850	31.850	28,591,520
2026-01-13	32.750	33.190	32.480	32.530	32.530	20,679,725
2026-01-12	32.580	32.740	32.420	32.540	32.540	14,075,379
2026-01-09	32.890	33.030	32.620	32.690	32.690	11,566,900
2026-01-08	32.820	33.010	32.680	32.830	32.830	10,005,588
2026-01-07	33.010	33.060	32.760	32.810	32.810	11,354,340
2026-01-06	32.710	32.990	32.520	32.970	32.970	12,101,329
2026-01-05	32.760	32.770	32.520	32.700	32.700	11,743,585
2025-12-31	32.700	32.860	32.400	32.760	32.760	9,939,005
2025-12-30	33.300	33.430	32.510	32.790	32.790	15,759,597
2025-12-29	33.380	33.780	33.310	33.390	33.390	10,747,253
2025-12-26	33.650	33.910	33.210	33.380	33.380	12,544,350
2025-12-25	33.550	34.160	33.550	33.780	33.780	14,496,467
2025-12-24	33.100	33.830	33.000	33.650	33.650	19,660,056
2025-12-23	33.440	33.650	33.100	33.200	33.200	18,979,183
2025-12-22	33.730	33.980	33.420	33.440	33.440	25,438,235
2025-12-19	33.030	33.720	32.800	33.570	33.570	35,845,665
2025-12-18	31.800	33.160	31.700	33.110	33.110	50,592,333
2025-12-17	30.850	31.090	30.610	30.910	30.910	8,959,622
2025-12-16	30.720	30.950	30.560	30.730	30.730	10,234,138
2025-12-15	30.710	31.050	30.710	30.750	30.750	11,543,907
2025-12-12	31.880	31.890	30.830	31.020	31.020	37,027,048
2025-12-11	32.250	32.410	31.980	32.010	32.010	9,185,765
2025-12-10	31.830	32.480	31.800	32.390	32.390	14,730,001
2025-12-09	32.230	32.230	31.820	31.840	31.840	8,069,950
2025-12-08	32.000	32.220	31.810	32.150	32.150	11,133,739
2025-12-05	31.800	31.890	31.640	31.810	31.810	6,983,702
2025-12-04	32.000	32.070	31.760	31.890	31.890	7,466,657
2025-12-03	31.840	32.110	31.700	32.020	32.020	9,609,454
2025-12-02	31.830	31.860	31.630	31.830	31.830	7,222,240
2025-12-01	31.510	31.940	31.400	31.890	31.890	14,795,792
2025-11-28	31.540	31.690	31.450	31.660	31.660	6,779,134
2025-11-27	31.740	31.780	31.500	31.640	31.640	8,045,932
2025-11-26	31.650	31.880	31.580	31.740	31.740	11,010,903
2025-11-25	31.610	31.740	31.500	31.550	31.550	14,330,589
2025-11-24	32.050	32.210	31.530	31.540	31.540	17,575,563
2025-11-21	32.350	32.710	32.000	32.010	32.010	15,526,725
2025-11-20	32.750	32.960	32.550	32.580	32.580	11,685,248
2025-11-19	33.290	33.330	32.600	32.640	32.640	14,039,923
2025-11-18	33.720	33.790	32.990	33.140	33.140	14,953,129
2025-11-17	33.840	33.870	33.430	33.590	33.590	17,940,428
2025-11-14	34.490	34.920	34.130	34.230	34.230	19,562,870
2025-11-13	33.850	34.580	33.780	34.550	34.550	26,420,347
2025-11-12	33.620	34.660	33.620	33.960	33.960	30,478,119
2025-11-11	33.130	33.750	33.070	33.530	33.530	28,800,504
2025-11-10	32.300	33.380	32.110	33.260	33.260	35,528,287
2025-11-07	32.000	32.350	31.960	32.230	32.230	8,170,409
2025-11-06	32.250	32.330	31.950	32.030	32.030	10,039,063
2025-11-05	31.920	32.440	31.730	32.250	32.250	13,910,808
2025-11-04	32.270	32.540	31.980	32.080	32.080	11,577,458
2025-11-03	32.150	32.300	32.050	32.240	32.240	10,807,018
2025-10-31	31.950	32.400	31.790	32.290	32.290	22,420,126
2025-10-30	31.530	31.900	31.510	31.670	31.670	9,713,444
2025-10-29	31.500	31.610	31.400	31.600	31.600	7,123,406
2025-10-28	31.420	31.620	31.360	31.500	31.500	8,252,902
2025-10-27	31.370	31.430	31.320	31.370	31.370	7,166,729
2025-10-24	31.380	31.480	31.300	31.370	31.370	5,184,504
2025-10-23	31.260	31.420	31.200	31.380	31.380	6,130,746
2025-10-22	31.350	31.370	31.240	31.270	31.270	6,366,003

← NewerPage 4 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.