Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	33.100	33.480	33.020	33.200	33.200	4,887,010
2025-01-16	33.400	33.670	33.050	33.200	33.200	6,014,383
2025-01-15	33.150	33.480	33.080	33.340	33.340	6,765,232
2025-01-14	32.400	33.270	32.380	33.210	33.210	8,897,676
2025-01-13	32.240	32.490	32.180	32.400	32.400	5,190,210
2025-01-10	32.730	32.980	32.370	32.370	32.370	5,398,831
2025-01-09	32.890	32.930	32.610	32.670	32.670	5,448,041
2025-01-08	33.000	33.060	32.540	32.880	32.880	5,959,100
2025-01-07	33.100	33.220	32.590	33.010	33.010	8,596,110
2025-01-06	33.110	33.350	32.920	33.100	33.100	7,948,948
2025-01-03	33.400	33.460	33.000	33.100	33.100	8,352,744
2025-01-02	34.250	34.370	33.090	33.310	33.310	14,327,978
2024-12-31	34.830	34.890	34.130	34.150	34.150	10,929,500
2024-12-30	35.160	35.290	34.750	34.810	34.810	8,458,419
2024-12-27	34.980	35.360	34.890	35.240	35.240	6,640,420
2024-12-26	35.300	35.440	34.940	34.960	34.960	6,877,964
2024-12-25	35.100	35.350	34.820	35.300	35.300	8,064,858
2024-12-24	34.670	35.160	34.510	35.120	35.120	7,627,677
2024-12-23	34.870	35.530	34.630	34.670	34.670	10,622,212
2024-12-20	34.450	34.680	34.320	34.510	34.510	6,041,873
2024-12-19	34.810	34.820	34.050	34.460	34.460	11,887,323
2024-12-18	35.180	35.280	34.760	34.860	34.860	7,214,837
2024-12-17	35.320	35.490	34.930	34.970	34.970	8,041,600
2024-12-16	35.880	35.950	35.190	35.310	35.310	6,997,460
2024-12-13	35.970	36.100	35.680	35.730	35.730	11,511,990
2024-12-12	35.850	36.150	35.710	36.150	36.150	10,545,091
2024-12-11	35.500	35.890	35.500	35.840	35.840	7,155,214
2024-12-10	36.300	36.550	35.550	35.590	35.590	15,739,044
2024-12-09	35.400	35.980	35.380	35.530	35.530	10,147,700
2024-12-06	35.060	35.560	35.060	35.520	35.520	7,820,904
2024-12-05	34.950	35.150	34.920	35.000	35.000	4,858,887
2024-12-04	35.660	35.730	35.000	35.080	35.080	7,115,977
2024-12-03	35.570	35.890	35.420	35.670	35.670	6,454,916
2024-12-02	34.950	35.950	34.940	35.690	35.690	12,438,197
2024-11-29	34.790	35.130	34.720	34.910	34.910	8,450,856
2024-11-28	34.800	35.050	34.650	34.820	34.820	7,326,396
2024-11-27	34.550	34.800	34.310	34.790	34.790	8,599,465
2024-11-26	34.450	35.100	34.350	34.550	34.550	9,130,812
2024-11-25	34.610	35.390	34.120	34.450	34.450	13,255,758
2024-11-22	35.710	36.000	34.810	34.820	34.820	10,778,000
2024-11-21	36.000	36.170	35.600	35.830	35.830	7,564,002
2024-11-20	35.900	36.250	35.650	36.020	36.020	8,280,400
2024-11-19	36.280	36.370	35.470	35.960	35.960	12,559,599
2024-11-18	36.290	36.850	36.030	36.180	36.180	15,467,834
2024-11-15	35.980	36.970	35.900	36.290	36.290	14,688,923
2024-11-14	36.410	36.460	36.000	36.010	36.010	10,958,100
2024-11-13	36.240	36.760	36.150	36.410	36.410	11,173,086
2024-11-12	36.510	37.090	36.180	36.350	36.350	18,077,877
2024-11-11	36.300	36.750	36.170	36.590	36.590	12,396,500
2024-11-08	37.100	37.190	36.370	36.530	36.530	16,974,251
2024-11-07	35.500	36.780	35.460	36.770	36.770	21,015,222
2024-11-06	35.700	36.100	35.540	35.720	35.720	14,731,371
2024-11-05	35.110	35.750	34.900	35.740	35.740	16,200,801
2024-11-04	34.920	35.100	34.780	35.100	35.100	8,976,988
2024-11-01	34.960	35.070	34.520	34.920	34.920	12,040,629
2024-10-31	35.140	35.140	34.500	34.960	34.960	13,081,940
2024-10-30	35.100	35.470	34.950	35.260	35.260	8,615,105
2024-10-29	35.790	35.870	35.160	35.270	35.270	10,761,425
2024-10-28	35.340	35.720	35.200	35.660	35.660	9,753,574
2024-10-25	35.100	35.530	35.100	35.320	35.320	10,000,996

← NewerPage 8 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.