Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	35.530	35.730	35.020	35.090	35.090	8,534,974
2024-10-23	35.120	35.770	35.010	35.600	35.600	14,425,794
2024-10-22	34.980	35.140	34.670	35.100	35.100	10,611,741
2024-10-21	35.030	35.500	34.640	34.980	34.980	15,409,407
2024-10-18	33.930	35.270	33.670	34.800	34.800	16,783,325
2024-10-17	34.280	34.440	33.880	33.930	33.930	9,839,221
2024-10-16	34.340	34.680	34.020	34.260	34.260	10,170,992
2024-10-15	35.080	35.360	34.580	34.580	34.580	10,714,194
2024-10-14	35.270	35.440	34.530	35.100	35.100	15,729,234
2024-10-11	35.890	36.200	35.010	35.270	35.270	13,884,112
2024-10-10	35.580	36.600	35.250	35.900	35.900	20,514,937
2024-10-09	38.250	38.250	35.480	35.490	35.490	34,801,563
2024-10-08	42.020	42.260	37.170	38.930	38.930	62,507,209
2024-09-30	37.000	38.790	36.550	38.420	38.420	49,748,006
2024-09-27	34.180	35.890	34.170	35.700	35.700	18,475,499
2024-09-26	32.490	33.910	32.340	33.870	33.870	13,978,805
2024-09-25	32.460	33.120	32.340	32.500	32.500	12,292,098
2024-09-24	31.260	32.280	31.140	32.280	32.280	10,993,713
2024-09-23	31.000	31.170	30.860	31.020	31.020	3,791,613
2024-09-20	30.780	31.260	30.580	31.000	31.000	5,107,969
2024-09-19	30.430	31.190	30.110	30.890	30.890	7,380,443
2024-09-18	30.790	30.880	29.740	30.240	30.240	7,549,196
2024-09-13	31.000	31.080	30.780	30.790	30.790	3,408,750
2024-09-12	31.190	31.250	30.900	30.970	30.970	3,639,650
2024-09-11	31.290	31.370	30.860	31.130	31.130	4,286,526
2024-09-10	31.750	31.880	30.850	31.340	31.340	6,801,540
2024-09-09	32.020	32.350	31.570	31.750	31.750	5,966,162
2024-09-06	32.650	32.670	32.370	32.440	32.440	2,754,047
2024-09-05	32.240	32.580	32.240	32.560	32.560	4,172,140
2024-09-04	32.230	32.510	32.190	32.330	32.330	3,511,468
2024-09-03	32.200	32.500	32.020	32.380	32.380	3,824,904
2024-09-02	33.110	33.120	32.210	32.250	32.250	7,686,251
2024-08-30	32.600	33.430	32.600	33.130	33.130	8,254,721
2024-08-29	32.350	32.740	32.320	32.650	32.650	4,348,100
2024-08-28	32.780	32.990	32.420	32.470	32.470	3,886,681
2024-08-27	33.040	33.060	32.560	32.650	32.650	3,373,409
2024-08-26	33.050	33.280	32.800	33.060	33.060	2,978,709
2024-08-23	32.790	33.140	32.600	33.050	33.050	3,169,955
2024-08-22	33.400	33.550	32.660	32.780	32.780	7,188,134
2024-08-21	33.270	33.720	33.210	33.500	33.500	4,501,268
2024-08-20	33.570	33.720	33.420	33.530	33.530	4,771,150
2024-08-19	33.930	33.930	33.050	33.580	33.580	9,815,207
2024-08-16	34.230	34.270	33.810	34.020	34.020	5,496,985
2024-08-15	33.400	34.260	33.400	34.250	34.250	7,158,237
2024-08-14	33.860	33.900	33.370	33.440	33.440	4,387,110
2024-08-13	33.940	33.990	33.410	33.840	33.840	3,904,028
2024-08-12	34.000	34.140	33.830	33.900	33.900	3,456,000
2024-08-09	34.460	34.580	34.000	34.000	34.000	4,586,639
2024-08-08	34.410	34.550	34.090	34.310	34.310	4,804,900
2024-08-07	34.550	34.730	34.420	34.420	34.420	3,999,273
2024-08-06	34.790	35.370	34.390	34.730	34.730	8,748,469
2024-08-05	34.330	35.380	34.210	34.720	34.720	13,703,940
2024-08-02	34.230	34.600	34.150	34.330	34.330	4,936,236
2024-08-01	34.580	34.630	34.210	34.410	34.410	6,509,001
2024-07-31	33.850	34.650	33.840	34.580	34.580	9,915,062
2024-07-30	33.700	34.050	33.650	33.850	33.850	6,703,504
2024-07-29	35.020	35.020	33.800	33.950	33.950	18,611,071
2024-07-26	35.330	35.500	34.880	35.080	35.080	7,097,961
2024-07-25	34.840	35.470	34.740	35.270	35.270	8,252,483
2024-07-24	35.160	35.330	34.700	34.810	34.810	9,501,312

← NewerPage 9 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.