Shanghai International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.350 | 23.520 | 23.240 | 23.250 | 23.250 | 5,632,483 |
| 2026-10-16 | 23.350 | 23.650 | 23.160 | 23.430 | 23.430 | 8,622,166 |
| 2026-10-15 | 23.430 | 23.470 | 23.160 | 23.340 | 23.340 | 10,253,431 |
| 2026-10-14 | 23.240 | 23.580 | 23.140 | 23.500 | 23.500 | 12,605,712 |
| 2026-10-13 | 22.750 | 23.230 | 22.660 | 23.180 | 23.180 | 12,232,152 |
| 2026-10-12 | 22.660 | 22.820 | 22.610 | 22.820 | 22.820 | 5,248,264 |
| 2026-10-09 | 22.650 | 22.720 | 22.530 | 22.570 | 22.570 | 6,137,599 |
| 2026-10-08 | 22.480 | 22.790 | 22.480 | 22.530 | 22.530 | 5,164,233 |
| 2026-09-30 | 22.390 | 22.610 | 22.300 | 22.580 | 22.580 | 5,433,017 |
| 2026-09-29 | 22.350 | 22.450 | 22.300 | 22.380 | 22.380 | 4,653,415 |
| 2026-09-28 | 22.480 | 22.500 | 22.250 | 22.360 | 22.360 | 5,150,224 |
| 2026-09-24 | 22.750 | 22.780 | 22.420 | 22.460 | 22.460 | 6,951,132 |
| 2026-09-23 | 22.810 | 22.980 | 22.710 | 22.750 | 22.750 | 5,021,951 |
| 2026-09-22 | 22.870 | 22.970 | 22.810 | 22.810 | 22.810 | 4,793,600 |
| 2026-09-21 | 22.750 | 22.930 | 22.650 | 22.910 | 22.910 | 4,890,283 |
Page 1 of 1 · 15 trading days
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.