Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.490 | 5.540 | 5.420 | 5.460 | 5.460 | 51,342,885 |
| 2026-10-15 | 5.580 | 5.600 | 5.420 | 5.470 | 5.470 | 51,109,999 |
| 2026-10-14 | 5.540 | 5.660 | 5.520 | 5.640 | 5.590 | 60,731,714 |
| 2026-10-13 | 5.530 | 5.560 | 5.500 | 5.540 | 5.491 | 53,235,511 |
| 2026-10-12 | 5.500 | 5.570 | 5.490 | 5.520 | 5.471 | 42,367,701 |
| 2026-10-09 | 5.560 | 5.580 | 5.500 | 5.500 | 5.451 | 47,683,866 |
| 2026-10-08 | 5.450 | 5.570 | 5.450 | 5.540 | 5.491 | 59,503,484 |
| 2026-09-30 | 5.420 | 5.500 | 5.420 | 5.450 | 5.402 | 40,657,452 |
| 2026-09-29 | 5.390 | 5.470 | 5.380 | 5.430 | 5.382 | 48,625,011 |
| 2026-09-28 | 5.380 | 5.420 | 5.360 | 5.380 | 5.332 | 44,848,163 |
| 2026-09-24 | 5.390 | 5.410 | 5.360 | 5.360 | 5.313 | 38,396,823 |
| 2026-09-23 | 5.350 | 5.410 | 5.330 | 5.380 | 5.332 | 32,238,439 |
| 2026-09-22 | 5.420 | 5.440 | 5.340 | 5.360 | 5.313 | 44,218,612 |
| 2026-09-21 | 5.360 | 5.450 | 5.330 | 5.430 | 5.382 | 49,813,430 |
| 2026-09-18 | 5.430 | 5.450 | 5.360 | 5.360 | 5.313 | 44,975,696 |
| 2026-09-17 | 5.440 | 5.470 | 5.380 | 5.430 | 5.382 | 45,667,550 |
| 2026-09-16 | 5.460 | 5.490 | 5.410 | 5.460 | 5.412 | 47,133,311 |
| 2026-09-15 | 5.480 | 5.530 | 5.450 | 5.470 | 5.422 | 46,548,870 |
| 2026-09-14 | 5.470 | 5.540 | 5.440 | 5.470 | 5.422 | 38,046,974 |
| 2026-09-11 | 5.510 | 5.520 | 5.440 | 5.490 | 5.441 | 41,693,077 |
| 2026-09-10 | 5.480 | 5.550 | 5.470 | 5.520 | 5.471 | 44,263,229 |
| 2026-09-09 | 5.430 | 5.530 | 5.390 | 5.500 | 5.451 | 51,422,103 |
| 2026-09-08 | 5.390 | 5.490 | 5.370 | 5.440 | 5.392 | 64,518,601 |
| 2026-09-07 | 5.410 | 5.470 | 5.380 | 5.400 | 5.352 | 59,887,587 |
| 2026-09-04 | 5.530 | 5.530 | 5.410 | 5.430 | 5.382 | 66,002,158 |
| 2026-09-03 | 5.550 | 5.600 | 5.490 | 5.520 | 5.471 | 62,282,233 |
| 2026-09-02 | 5.560 | 5.590 | 5.500 | 5.510 | 5.461 | 77,650,462 |
| 2026-09-01 | 5.260 | 5.580 | 5.240 | 5.550 | 5.501 | 179,684,683 |
| 2026-08-31 | 5.180 | 5.270 | 5.170 | 5.260 | 5.213 | 70,277,968 |
| 2026-08-28 | 5.200 | 5.230 | 5.160 | 5.210 | 5.164 | 43,129,860 |
| 2026-08-27 | 5.250 | 5.260 | 5.160 | 5.180 | 5.134 | 49,757,700 |
| 2026-08-26 | 5.230 | 5.290 | 5.210 | 5.270 | 5.223 | 46,289,585 |
| 2026-08-25 | 5.220 | 5.270 | 5.190 | 5.240 | 5.194 | 41,214,200 |
| 2026-08-24 | 5.180 | 5.260 | 5.170 | 5.240 | 5.194 | 47,826,037 |
| 2026-08-21 | 5.200 | 5.230 | 5.160 | 5.180 | 5.134 | 33,666,604 |
| 2026-08-20 | 5.150 | 5.240 | 5.150 | 5.200 | 5.154 | 46,874,083 |
| 2026-08-19 | 5.120 | 5.180 | 5.110 | 5.170 | 5.124 | 51,172,771 |
| 2026-08-18 | 5.090 | 5.140 | 5.070 | 5.110 | 5.065 | 32,318,661 |
| 2026-08-17 | 5.070 | 5.120 | 5.050 | 5.090 | 5.045 | 36,526,471 |
| 2026-08-14 | 5.080 | 5.130 | 5.070 | 5.070 | 5.025 | 28,710,170 |
| 2026-08-13 | 5.110 | 5.130 | 5.070 | 5.100 | 5.055 | 34,927,949 |
| 2026-08-12 | 5.150 | 5.170 | 5.110 | 5.120 | 5.075 | 35,535,648 |
| 2026-08-11 | 5.180 | 5.210 | 5.140 | 5.150 | 5.104 | 41,565,980 |
| 2026-08-10 | 5.160 | 5.220 | 5.140 | 5.160 | 5.114 | 48,767,150 |
| 2026-08-07 | 5.190 | 5.210 | 5.140 | 5.160 | 5.114 | 40,292,420 |
| 2026-08-06 | 5.170 | 5.240 | 5.140 | 5.200 | 5.154 | 50,941,198 |
| 2026-08-05 | 5.200 | 5.200 | 5.120 | 5.170 | 5.124 | 54,688,875 |
| 2026-08-04 | 5.280 | 5.290 | 5.170 | 5.190 | 5.144 | 58,773,304 |
| 2026-08-03 | 5.260 | 5.330 | 5.250 | 5.290 | 5.243 | 61,617,722 |
| 2026-07-31 | 5.210 | 5.300 | 5.150 | 5.290 | 5.243 | 70,363,662 |
| 2026-07-30 | 5.170 | 5.280 | 5.160 | 5.270 | 5.223 | 74,907,670 |
| 2026-07-29 | 5.160 | 5.200 | 5.140 | 5.170 | 5.124 | 52,650,018 |
| 2026-07-28 | 5.150 | 5.170 | 5.090 | 5.160 | 5.114 | 45,634,999 |
| 2026-07-27 | 5.140 | 5.190 | 5.110 | 5.140 | 5.094 | 44,742,313 |
| 2026-07-24 | 5.170 | 5.220 | 5.120 | 5.140 | 5.094 | 38,268,401 |
| 2026-07-23 | 5.110 | 5.190 | 5.100 | 5.180 | 5.134 | 52,654,690 |
| 2026-07-22 | 5.210 | 5.260 | 5.170 | 5.250 | 5.060 | 65,911,980 |
| 2026-07-21 | 5.250 | 5.300 | 5.190 | 5.220 | 5.031 | 99,642,501 |
| 2026-07-20 | 5.160 | 5.240 | 5.150 | 5.220 | 5.031 | 72,071,956 |
| 2026-07-17 | 5.170 | 5.230 | 5.140 | 5.170 | 4.983 | 57,225,400 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0500 CNY |
| 2026-07-23 | 0.1450 CNY |
| 2026-01-13 | 0.0500 CNY |
| 2025-07-17 | 0.1450 CNY |
| 2024-12-26 | 0.0500 CNY |
| 2024-05-15 | 0.1720 CNY |
| 2023-08-11 | 0.1400 CNY |
| 2022-08-19 | 0.1900 CNY |
| 2021-07-02 | 0.1280 CNY |
| 2020-07-31 | 0.1450 CNY |
| 2019-06-28 | 0.1540 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.