Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	32.190	32.400	32.180	32.390	32.390	10,391,072
2025-07-21	32.150	32.220	32.030	32.180	32.180	7,747,078
2025-07-18	31.820	32.150	31.820	32.140	32.140	8,899,011
2025-07-17	31.740	31.850	31.730	31.830	31.830	4,549,473
2025-07-16	31.730	31.860	31.700	31.790	31.790	4,337,362
2025-07-15	31.850	31.920	31.610	31.730	31.730	6,960,364
2025-07-14	31.760	32.070	31.750	31.830	31.830	8,667,625
2025-07-11	31.730	32.050	31.700	31.700	31.700	12,369,525
2025-07-10	31.700	31.820	31.610	31.730	31.730	6,758,432
2025-07-09	31.600	31.780	31.520	31.690	31.690	6,232,228
2025-07-08	31.480	31.600	31.460	31.590	31.590	5,088,687
2025-07-07	31.580	31.640	31.440	31.480	31.480	4,945,202
2025-07-04	31.680	31.760	31.570	31.570	31.570	6,086,300
2025-07-03	31.560	31.660	31.530	31.650	31.650	3,665,100
2025-07-02	31.610	31.650	31.480	31.550	31.550	4,031,557
2025-07-01	31.810	31.810	31.570	31.610	31.610	5,981,284
2025-06-30	31.800	31.840	31.660	31.770	31.770	5,285,225
2025-06-27	31.700	31.850	31.660	31.770	31.770	5,376,900
2025-06-26	31.790	31.860	31.660	31.770	31.770	4,495,600
2025-06-25	31.680	31.820	31.580	31.800	31.800	6,405,288
2025-06-24	31.490	31.750	31.460	31.680	31.680	7,176,877
2025-06-23	31.280	31.440	31.070	31.290	31.290	5,836,335
2025-06-20	31.360	31.590	31.330	31.380	31.380	4,090,012
2025-06-19	31.510	31.650	31.280	31.330	31.330	5,250,090
2025-06-18	31.800	31.830	31.500	31.560	31.560	7,056,875
2025-06-17	31.900	32.020	31.720	31.790	31.790	6,767,633
2025-06-16	32.060	32.080	31.810	31.920	31.920	6,297,671
2025-06-13	32.320	32.450	32.070	32.080	32.080	9,847,329
2025-06-12	32.610	32.760	32.450	32.500	32.500	6,608,050
2025-06-11	32.400	32.850	32.330	32.780	32.780	9,397,479
2025-06-10	32.550	32.600	32.330	32.380	32.380	5,716,763
2025-06-09	32.380	32.600	32.330	32.560	32.560	6,042,101
2025-06-06	32.470	32.520	32.250	32.380	32.380	6,857,761
2025-06-05	32.500	32.690	32.450	32.470	32.470	6,731,650
2025-06-04	32.490	32.550	32.330	32.510	32.510	5,663,351
2025-06-03	32.350	32.530	32.230	32.500	32.500	5,706,005
2025-05-30	32.450	32.620	32.360	32.360	32.360	4,813,331
2025-05-29	32.650	32.740	32.410	32.530	32.530	5,715,273
2025-05-28	32.640	32.700	32.410	32.610	32.610	4,738,527
2025-05-27	32.490	32.810	32.490	32.570	32.570	5,479,896
2025-05-26	32.370	32.650	32.290	32.560	32.560	5,010,477
2025-05-23	32.790	32.800	32.390	32.390	32.390	6,807,669
2025-05-22	32.680	32.880	32.660	32.790	32.790	7,056,320
2025-05-21	32.620	32.790	32.520	32.700	32.700	6,506,930
2025-05-20	32.680	32.790	32.490	32.670	32.670	5,673,124
2025-05-19	32.550	32.750	32.410	32.670	32.670	5,745,635
2025-05-16	32.690	32.700	32.390	32.550	32.550	5,466,786
2025-05-15	32.550	32.880	32.480	32.600	32.600	9,974,299
2025-05-14	32.130	32.560	32.090	32.560	32.560	9,695,352
2025-05-13	32.350	32.460	32.250	32.250	32.250	7,275,310
2025-05-12	32.180	32.250	32.060	32.250	32.250	6,874,318
2025-05-09	32.310	32.350	32.080	32.080	32.080	5,107,000
2025-05-08	32.180	32.370	32.050	32.320	32.320	5,127,654
2025-05-07	32.500	32.540	32.170	32.340	32.340	8,801,396
2025-05-06	32.170	32.450	32.120	32.250	32.250	6,901,409
2025-04-30	32.050	32.220	31.880	32.100	32.100	5,320,779
2025-04-29	32.180	32.200	32.020	32.080	32.080	4,835,712
2025-04-28	32.320	32.400	32.130	32.180	32.180	5,659,678
2025-04-25	32.080	32.290	32.040	32.260	32.260	4,873,187
2025-04-24	32.110	32.280	32.040	32.090	32.090	4,364,621

← NewerPage 6 of 21 · 1,216 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.