Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	32.360	32.500	32.250	32.310	32.310	4,392,265
2025-04-21	32.520	32.600	32.220	32.400	32.400	4,899,593
2025-04-18	32.800	32.800	32.410	32.520	32.520	5,786,500
2025-04-17	32.610	32.950	32.440	32.950	32.950	9,303,519
2025-04-16	32.070	32.700	32.010	32.700	32.700	11,379,719
2025-04-15	32.560	32.600	32.050	32.180	32.180	9,378,500
2025-04-14	32.620	32.780	32.580	32.650	32.650	7,427,501
2025-04-11	32.830	32.840	32.550	32.660	32.660	10,046,673
2025-04-10	33.200	33.270	32.300	33.020	33.020	22,722,925
2025-04-09	31.400	33.490	31.010	33.160	33.160	28,921,887
2025-04-08	30.500	31.630	30.480	31.630	31.630	17,384,326
2025-04-07	31.300	31.680	29.680	30.660	30.660	24,883,305
2025-04-03	32.210	32.600	32.200	32.380	32.380	6,672,767
2025-04-02	32.580	32.590	32.260	32.390	32.390	6,736,200
2025-04-01	32.380	32.640	32.290	32.600	32.600	6,220,262
2025-03-31	32.600	32.780	32.270	32.330	32.330	6,817,012
2025-03-28	32.710	32.750	32.450	32.500	32.500	5,025,119
2025-03-27	32.690	32.770	32.550	32.700	32.700	5,138,341
2025-03-26	32.860	32.900	32.670	32.690	32.690	6,366,035
2025-03-25	32.490	32.930	32.270	32.860	32.860	10,063,474
2025-03-24	32.350	32.630	32.270	32.470	32.470	6,834,038
2025-03-21	32.490	32.770	32.300	32.370	32.370	9,007,094
2025-03-20	32.520	32.670	32.440	32.480	32.480	5,251,177
2025-03-19	32.660	32.770	32.480	32.570	32.570	6,484,783
2025-03-18	32.710	32.810	32.600	32.660	32.660	6,025,637
2025-03-17	32.580	32.940	32.580	32.690	32.690	10,857,708
2025-03-14	32.030	32.480	32.010	32.470	32.470	12,595,349
2025-03-13	32.160	32.220	31.960	32.020	32.020	8,277,900
2025-03-12	32.290	32.310	32.110	32.130	32.130	6,552,606
2025-03-11	32.010	32.220	31.980	32.220	32.220	7,415,662
2025-03-10	32.190	32.210	32.060	32.140	32.140	6,643,259
2025-03-07	32.290	32.360	32.130	32.190	32.190	8,059,100
2025-03-06	32.340	32.380	32.100	32.350	32.350	9,528,596
2025-03-05	32.400	32.450	32.150	32.260	32.260	6,299,738
2025-03-04	32.300	32.400	32.210	32.400	32.400	5,030,810
2025-03-03	32.490	32.580	32.320	32.380	32.380	7,149,870
2025-02-28	32.700	32.890	32.350	32.490	32.490	8,988,414
2025-02-27	32.500	32.880	32.480	32.810	32.810	10,859,087
2025-02-26	32.500	32.550	32.320	32.520	32.520	7,226,985
2025-02-25	32.660	32.700	32.400	32.470	32.470	9,834,592
2025-02-24	32.730	32.980	32.640	32.840	32.840	10,351,934
2025-02-21	32.530	32.790	32.480	32.720	32.720	8,956,638
2025-02-20	32.500	32.650	32.320	32.550	32.550	6,462,897
2025-02-19	32.590	32.670	32.380	32.550	32.550	7,860,066
2025-02-18	32.900	32.940	32.560	32.600	32.600	8,900,467
2025-02-17	32.990	33.050	32.850	32.900	32.900	8,243,289
2025-02-14	32.980	33.080	32.770	32.990	32.990	7,736,518
2025-02-13	33.000	33.160	32.950	33.010	33.010	8,039,694
2025-02-12	33.010	33.080	32.840	33.040	33.040	7,344,189
2025-02-11	33.480	33.540	33.010	33.030	33.030	8,680,747
2025-02-10	33.290	33.570	33.180	33.480	33.480	8,542,007
2025-02-07	33.120	33.420	32.980	33.300	33.300	8,844,513
2025-02-06	32.910	33.200	32.710	33.120	33.120	6,347,730
2025-02-05	33.350	33.390	32.910	33.010	33.010	6,013,981
2025-01-27	33.360	33.550	33.140	33.160	33.160	7,023,211
2025-01-24	33.150	33.380	33.040	33.340	33.340	7,320,198
2025-01-23	33.500	33.760	33.240	33.250	33.250	7,579,241
2025-01-22	33.250	33.480	33.130	33.330	33.330	6,522,658
2025-01-21	33.270	33.400	33.080	33.200	33.200	4,330,351
2025-01-20	33.430	33.680	33.060	33.090	33.090	6,954,775

← NewerPage 7 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.