Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6.090 | 6.090 | 5.990 | 6.030 | 5.567 | 26,352,549 |
| 2024-07-19 | 6.090 | 6.130 | 6.040 | 6.100 | 5.632 | 24,677,852 |
| 2024-07-18 | 6.020 | 6.100 | 5.950 | 6.090 | 5.623 | 23,200,504 |
| 2024-07-17 | 5.980 | 6.060 | 5.970 | 6.010 | 5.549 | 27,814,959 |
| 2024-07-16 | 6.050 | 6.080 | 5.950 | 5.990 | 5.530 | 22,862,251 |
| 2024-07-15 | 5.990 | 6.100 | 5.950 | 6.050 | 5.586 | 26,215,874 |
| 2024-07-12 | 6.000 | 6.040 | 5.960 | 6.000 | 5.539 | 23,107,401 |
| 2024-07-11 | 6.040 | 6.070 | 5.940 | 6.000 | 5.539 | 30,864,354 |
| 2024-07-10 | 6.180 | 6.180 | 5.970 | 6.000 | 5.539 | 41,219,246 |
| 2024-07-09 | 5.950 | 6.180 | 5.920 | 6.160 | 5.687 | 65,715,906 |
| 2024-07-08 | 5.930 | 5.990 | 5.890 | 5.930 | 5.475 | 22,323,900 |
| 2024-07-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.539 | 0 |
| 2024-07-04 | 6.000 | 6.040 | 5.930 | 6.000 | 5.539 | 29,552,500 |
| 2024-07-03 | 5.990 | 6.080 | 5.960 | 6.020 | 5.558 | 37,691,348 |
| 2024-07-02 | 5.880 | 5.990 | 5.860 | 5.980 | 5.521 | 42,765,672 |
| 2024-07-01 | 5.790 | 5.880 | 5.780 | 5.840 | 5.392 | 31,369,600 |
| 2024-06-28 | 5.620 | 5.800 | 5.610 | 5.780 | 5.336 | 31,885,185 |
| 2024-06-27 | 5.610 | 5.650 | 5.570 | 5.610 | 5.179 | 18,290,301 |
| 2024-06-26 | 5.640 | 5.660 | 5.550 | 5.630 | 5.198 | 18,340,970 |
| 2024-06-25 | 5.610 | 5.700 | 5.610 | 5.640 | 5.207 | 20,248,398 |
| 2024-06-24 | 5.680 | 5.700 | 5.600 | 5.620 | 5.189 | 22,337,683 |
| 2024-06-21 | 5.640 | 5.750 | 5.610 | 5.690 | 5.253 | 27,655,687 |
| 2024-06-20 | 5.640 | 5.690 | 5.620 | 5.670 | 5.235 | 17,035,041 |
| 2024-06-19 | 5.680 | 5.700 | 5.620 | 5.650 | 5.216 | 17,095,854 |
| 2024-06-18 | 5.580 | 5.690 | 5.540 | 5.680 | 5.244 | 26,117,325 |
| 2024-06-17 | 5.600 | 5.620 | 5.490 | 5.550 | 5.124 | 32,267,900 |
| 2024-06-14 | 5.590 | 5.690 | 5.570 | 5.590 | 5.161 | 33,361,548 |
| 2024-06-13 | 5.690 | 5.720 | 5.600 | 5.630 | 5.198 | 22,902,201 |
| 2024-06-12 | 5.610 | 5.720 | 5.560 | 5.690 | 5.253 | 36,457,765 |
| 2024-06-11 | 5.860 | 5.920 | 5.580 | 5.610 | 5.179 | 56,486,403 |
| 2024-06-07 | 5.760 | 5.870 | 5.710 | 5.860 | 5.410 | 38,736,102 |
| 2024-06-06 | 5.750 | 5.830 | 5.710 | 5.730 | 5.290 | 31,530,444 |
| 2024-06-05 | 5.810 | 5.870 | 5.730 | 5.760 | 5.318 | 25,181,852 |
| 2024-06-04 | 5.760 | 5.810 | 5.730 | 5.800 | 5.355 | 27,712,696 |
| 2024-06-03 | 5.680 | 5.790 | 5.650 | 5.750 | 5.309 | 33,090,136 |
| 2024-05-31 | 5.740 | 5.770 | 5.690 | 5.690 | 5.253 | 26,824,575 |
| 2024-05-30 | 5.750 | 5.820 | 5.690 | 5.710 | 5.272 | 21,864,755 |
| 2024-05-29 | 5.760 | 5.800 | 5.710 | 5.730 | 5.290 | 16,903,300 |
| 2024-05-28 | 5.780 | 5.820 | 5.720 | 5.760 | 5.318 | 20,960,372 |
| 2024-05-27 | 5.630 | 5.790 | 5.620 | 5.770 | 5.327 | 27,609,718 |
| 2024-05-24 | 5.560 | 5.670 | 5.550 | 5.620 | 5.189 | 17,685,700 |
| 2024-05-23 | 5.650 | 5.670 | 5.550 | 5.590 | 5.161 | 29,371,344 |
| 2024-05-22 | 5.740 | 5.780 | 5.650 | 5.670 | 5.235 | 22,110,400 |
| 2024-05-21 | 5.710 | 5.780 | 5.690 | 5.730 | 5.290 | 20,381,493 |
| 2024-05-20 | 5.610 | 5.730 | 5.610 | 5.730 | 5.290 | 31,408,545 |
| 2024-05-17 | 5.550 | 5.620 | 5.540 | 5.610 | 5.179 | 18,191,700 |
| 2024-05-16 | 5.660 | 5.680 | 5.540 | 5.550 | 5.124 | 28,209,285 |
| 2024-05-15 | 5.610 | 5.690 | 5.610 | 5.640 | 5.207 | 20,866,300 |
| 2024-05-14 | 5.880 | 5.920 | 5.810 | 5.810 | 5.205 | 27,994,992 |
| 2024-05-13 | 5.780 | 5.900 | 5.770 | 5.870 | 5.259 | 34,450,189 |
| 2024-05-10 | 5.800 | 5.820 | 5.740 | 5.780 | 5.178 | 22,698,618 |
| 2024-05-09 | 5.650 | 5.790 | 5.650 | 5.780 | 5.178 | 30,686,994 |
| 2024-05-08 | 5.660 | 5.730 | 5.640 | 5.660 | 5.071 | 23,873,800 |
| 2024-05-07 | 5.670 | 5.720 | 5.620 | 5.660 | 5.071 | 32,682,325 |
| 2024-05-06 | 5.680 | 5.690 | 5.580 | 5.650 | 5.062 | 37,197,977 |
| 2024-04-30 | 5.690 | 5.730 | 5.610 | 5.610 | 5.026 | 29,978,110 |
| 2024-04-29 | 5.640 | 5.640 | 5.570 | 5.600 | 5.017 | 23,904,310 |
| 2024-04-26 | 5.710 | 5.740 | 5.590 | 5.630 | 5.044 | 22,275,900 |
| 2024-04-25 | 5.680 | 5.740 | 5.640 | 5.710 | 5.116 | 21,490,882 |
| 2024-04-24 | 5.620 | 5.690 | 5.580 | 5.670 | 5.080 | 20,048,942 |
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.