Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	31.540	31.540	31.320	31.400	31.400	6,977,072
2025-10-20	31.560	31.560	31.200	31.430	31.430	8,460,649
2025-10-17	31.640	31.820	31.300	31.320	31.320	9,506,651
2025-10-16	31.670	31.750	31.510	31.600	31.600	6,606,750
2025-10-15	31.510	31.880	31.500	31.880	31.880	9,136,215
2025-10-14	31.570	31.810	31.500	31.590	31.590	9,984,868
2025-10-13	31.420	31.750	31.280	31.520	31.520	11,744,789
2025-10-10	31.880	32.040	31.720	31.880	31.880	9,247,585
2025-10-09	31.890	31.980	31.540	31.950	31.950	12,301,519
2025-09-30	31.810	31.970	31.690	31.890	31.890	8,410,526
2025-09-29	31.620	31.930	31.460	31.890	31.890	12,139,786
2025-09-26	31.680	31.780	31.570	31.660	31.660	7,441,418
2025-09-25	31.930	31.930	31.600	31.730	31.730	10,510,178
2025-09-24	31.860	31.950	31.750	31.930	31.930	6,867,771
2025-09-23	32.020	32.030	31.580	31.880	31.880	11,654,703
2025-09-22	32.310	32.360	31.920	32.050	32.050	10,555,378
2025-09-19	32.090	32.350	31.900	32.300	32.300	13,349,650
2025-09-18	32.360	32.380	31.830	31.940	31.940	14,616,384
2025-09-17	32.150	32.540	32.000	32.390	32.390	13,169,730
2025-09-16	32.110	32.250	31.980	32.060	32.060	8,013,355
2025-09-15	32.060	32.220	32.030	32.080	32.080	7,481,111
2025-09-12	32.190	32.440	31.990	32.080	32.080	10,740,921
2025-09-11	32.140	32.250	31.920	32.240	32.240	10,703,489
2025-09-10	32.280	32.420	32.130	32.160	32.160	7,384,309
2025-09-09	32.470	32.520	32.230	32.380	32.380	7,871,397
2025-09-08	31.930	32.570	31.920	32.560	32.560	18,621,051
2025-09-05	31.800	31.940	31.680	31.920	31.920	11,435,454
2025-09-04	31.880	31.910	31.580	31.730	31.730	13,595,660
2025-09-03	32.230	32.360	31.720	31.950	31.950	15,753,842
2025-09-02	32.370	32.440	32.030	32.170	32.170	12,810,849
2025-09-01	32.400	32.680	32.170	32.360	32.360	18,747,443
2025-08-29	32.650	33.150	32.270	32.320	32.320	22,944,342
2025-08-28	32.510	32.950	32.300	32.650	32.650	15,895,968
2025-08-27	33.050	33.240	32.510	32.520	32.520	19,118,399
2025-08-26	32.720	33.280	32.560	33.150	33.150	21,036,834
2025-08-25	32.630	32.790	32.520	32.790	32.790	15,292,796
2025-08-22	32.500	32.520	32.290	32.500	32.500	11,499,904
2025-08-21	32.400	32.690	32.350	32.470	32.470	15,580,527
2025-08-20	31.880	32.290	31.760	32.290	32.290	14,231,125
2025-08-19	31.950	32.100	31.870	31.870	31.870	11,885,716
2025-08-18	31.850	32.280	31.850	31.870	31.870	17,610,284
2025-08-15	31.770	32.030	31.610	31.800	31.800	12,750,710
2025-08-14	31.870	31.950	31.760	31.860	31.860	10,479,494
2025-08-13	31.870	31.980	31.780	31.830	31.830	10,943,368
2025-08-12	31.900	31.990	31.800	31.840	31.840	9,069,417
2025-08-11	31.900	32.040	31.820	31.900	31.900	7,845,857
2025-08-08	32.050	32.050	31.770	31.910	31.910	5,674,664
2025-08-07	32.250	32.350	32.160	32.270	32.270	7,565,013
2025-08-06	32.360	32.360	32.170	32.230	32.230	7,249,290
2025-08-05	32.150	32.360	32.100	32.340	32.340	6,654,606
2025-08-04	32.140	32.210	31.990	32.110	32.110	6,740,857
2025-08-01	32.110	32.340	32.070	32.140	32.140	6,549,749
2025-07-31	32.600	32.650	32.100	32.180	32.180	11,087,561
2025-07-30	32.610	32.860	32.530	32.670	32.670	8,316,001
2025-07-29	32.730	32.880	32.460	32.550	32.550	8,664,839
2025-07-28	32.820	32.940	32.580	32.730	32.730	9,509,702
2025-07-25	33.220	33.220	32.740	32.760	32.760	16,657,431
2025-07-24	32.420	33.290	32.350	33.230	33.230	26,538,192
2025-07-23	32.460	32.740	32.390	32.410	32.410	13,357,470
2025-07-22	32.190	32.400	32.180	32.390	32.390	10,391,072

← NewerPage 5 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.