Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.710 | 5.730 | 5.590 | 5.610 | 5.026 | 23,757,896 |
| 2024-04-22 | 5.830 | 5.850 | 5.680 | 5.710 | 5.116 | 26,170,755 |
| 2024-04-19 | 5.760 | 5.900 | 5.750 | 5.800 | 5.196 | 23,830,981 |
| 2024-04-18 | 5.810 | 5.900 | 5.740 | 5.770 | 5.169 | 35,857,665 |
| 2024-04-17 | 5.680 | 5.820 | 5.670 | 5.810 | 5.205 | 36,053,815 |
| 2024-04-16 | 5.740 | 5.800 | 5.650 | 5.690 | 5.098 | 40,296,810 |
| 2024-04-15 | 5.660 | 5.770 | 5.630 | 5.740 | 5.143 | 35,152,150 |
| 2024-04-12 | 5.620 | 5.680 | 5.610 | 5.640 | 5.053 | 24,184,745 |
| 2024-04-11 | 5.620 | 5.660 | 5.540 | 5.610 | 5.026 | 24,591,701 |
| 2024-04-10 | 5.620 | 5.660 | 5.580 | 5.610 | 5.026 | 24,230,612 |
| 2024-04-09 | 5.600 | 5.640 | 5.560 | 5.610 | 5.026 | 27,484,295 |
| 2024-04-08 | 5.580 | 5.650 | 5.560 | 5.580 | 4.999 | 34,999,692 |
| 2024-04-03 | 5.490 | 5.590 | 5.480 | 5.580 | 4.999 | 36,039,161 |
| 2024-04-02 | 5.390 | 5.480 | 5.380 | 5.470 | 4.901 | 29,499,050 |
| 2024-04-01 | 5.390 | 5.410 | 5.340 | 5.400 | 4.838 | 23,103,951 |
| 2024-03-29 | 5.300 | 5.390 | 5.290 | 5.370 | 4.811 | 12,418,281 |
| 2024-03-28 | 5.280 | 5.340 | 5.240 | 5.310 | 4.757 | 21,631,402 |
| 2024-03-27 | 5.300 | 5.340 | 5.280 | 5.280 | 4.730 | 21,781,128 |
| 2024-03-26 | 5.280 | 5.300 | 5.250 | 5.290 | 4.739 | 18,255,001 |
| 2024-03-25 | 5.240 | 5.340 | 5.220 | 5.290 | 4.739 | 25,960,906 |
| 2024-03-22 | 5.260 | 5.280 | 5.180 | 5.240 | 4.695 | 20,829,001 |
| 2024-03-21 | 5.300 | 5.310 | 5.250 | 5.270 | 4.721 | 16,984,319 |
| 2024-03-20 | 5.250 | 5.300 | 5.240 | 5.290 | 4.739 | 17,437,718 |
| 2024-03-19 | 5.290 | 5.300 | 5.250 | 5.260 | 4.712 | 16,134,830 |
| 2024-03-18 | 5.270 | 5.350 | 5.260 | 5.290 | 4.739 | 26,058,927 |
| 2024-03-15 | 5.260 | 5.280 | 5.220 | 5.270 | 4.721 | 14,797,382 |
| 2024-03-14 | 5.250 | 5.310 | 5.240 | 5.270 | 4.721 | 18,574,513 |
| 2024-03-13 | 5.280 | 5.280 | 5.210 | 5.250 | 4.704 | 19,017,601 |
| 2024-03-12 | 5.330 | 5.340 | 5.250 | 5.260 | 4.712 | 27,721,681 |
| 2024-03-11 | 5.390 | 5.410 | 5.310 | 5.340 | 4.784 | 20,689,453 |
| 2024-03-08 | 5.380 | 5.390 | 5.340 | 5.380 | 4.820 | 18,730,530 |
| 2024-03-07 | 5.390 | 5.430 | 5.360 | 5.380 | 4.820 | 15,672,495 |
| 2024-03-06 | 5.410 | 5.440 | 5.380 | 5.380 | 4.820 | 19,137,963 |
| 2024-03-05 | 5.370 | 5.430 | 5.350 | 5.410 | 4.847 | 22,522,302 |
| 2024-03-04 | 5.370 | 5.400 | 5.340 | 5.360 | 4.802 | 20,523,379 |
| 2024-03-01 | 5.410 | 5.430 | 5.350 | 5.400 | 4.838 | 27,201,000 |
| 2024-02-29 | 5.440 | 5.450 | 5.390 | 5.430 | 4.865 | 28,213,943 |
| 2024-02-28 | 5.450 | 5.480 | 5.400 | 5.410 | 4.847 | 28,766,900 |
| 2024-02-27 | 5.330 | 5.470 | 5.310 | 5.460 | 4.892 | 31,079,375 |
| 2024-02-26 | 5.570 | 5.590 | 5.350 | 5.350 | 4.793 | 47,776,150 |
| 2024-02-23 | 5.540 | 5.610 | 5.510 | 5.560 | 4.981 | 24,565,035 |
| 2024-02-22 | 5.500 | 5.580 | 5.490 | 5.550 | 4.972 | 23,792,976 |
| 2024-02-21 | 5.570 | 5.570 | 5.460 | 5.510 | 4.936 | 37,723,435 |
| 2024-02-20 | 5.430 | 5.580 | 5.400 | 5.560 | 4.981 | 30,476,214 |
| 2024-02-19 | 5.310 | 5.460 | 5.290 | 5.430 | 4.865 | 51,159,040 |
| 2024-02-08 | 5.380 | 5.390 | 5.150 | 5.300 | 4.748 | 75,749,529 |
| 2024-02-07 | 5.550 | 5.560 | 5.310 | 5.400 | 4.838 | 73,961,656 |
| 2024-02-06 | 5.480 | 5.610 | 5.440 | 5.590 | 5.008 | 51,741,033 |
| 2024-02-05 | 5.480 | 5.600 | 5.410 | 5.460 | 4.892 | 50,516,347 |
| 2024-02-02 | 5.510 | 5.610 | 5.410 | 5.520 | 4.945 | 32,154,242 |
| 2024-02-01 | 5.510 | 5.590 | 5.470 | 5.510 | 4.936 | 37,045,177 |
| 2024-01-31 | 5.510 | 5.580 | 5.440 | 5.520 | 4.945 | 26,615,630 |
| 2024-01-30 | 5.530 | 5.600 | 5.490 | 5.520 | 4.945 | 30,835,540 |
| 2024-01-29 | 5.510 | 5.610 | 5.500 | 5.530 | 4.954 | 34,273,858 |
| 2024-01-26 | 5.470 | 5.560 | 5.440 | 5.540 | 4.963 | 36,090,608 |
| 2024-01-25 | 5.430 | 5.490 | 5.370 | 5.480 | 4.910 | 37,777,400 |
| 2024-01-24 | 5.210 | 5.390 | 5.210 | 5.380 | 4.820 | 35,335,274 |
| 2024-01-23 | 5.130 | 5.230 | 5.070 | 5.210 | 4.668 | 24,060,404 |
| 2024-01-22 | 5.270 | 5.290 | 5.110 | 5.150 | 4.614 | 25,428,307 |
| 2024-01-19 | 5.270 | 5.340 | 5.230 | 5.290 | 4.739 | 23,358,293 |
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.