Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	5.280	5.320	5.140	5.280	4.730	38,307,391
2024-01-17	5.360	5.410	5.290	5.310	4.757	24,727,606
2024-01-16	5.350	5.380	5.310	5.360	4.802	21,578,919
2024-01-15	5.300	5.370	5.280	5.340	4.784	20,963,063
2024-01-12	5.220	5.350	5.210	5.290	4.739	24,787,809
2024-01-11	5.200	5.250	5.160	5.220	4.677	28,095,541
2024-01-10	5.170	5.220	5.140	5.200	4.659	25,945,781
2024-01-09	5.100	5.170	5.020	5.160	4.623	29,751,760
2024-01-08	5.100	5.120	5.050	5.090	4.560	23,477,820
2024-01-05	5.100	5.170	5.070	5.100	4.569	28,502,400
2024-01-04	5.070	5.150	5.050	5.080	4.551	20,488,588
2024-01-03	4.970	5.080	4.960	5.070	4.542	30,802,212
2024-01-02	4.900	5.000	4.880	4.980	4.462	29,786,701
2023-12-29	4.970	4.990	4.900	4.900	4.390	31,003,852
2023-12-28	5.060	5.060	4.980	4.980	4.462	26,540,599
2023-12-27	5.060	5.080	5.010	5.070	4.542	13,904,903
2023-12-26	5.050	5.080	5.030	5.060	4.533	13,934,402
2023-12-25	5.110	5.110	5.000	5.060	4.533	15,507,573
2023-12-22	5.070	5.150	5.050	5.110	4.578	22,310,051
2023-12-21	5.070	5.080	5.020	5.070	4.542	15,559,941
2023-12-20	5.060	5.120	5.040	5.050	4.524	23,927,092
2023-12-19	5.050	5.070	5.020	5.050	4.524	13,492,810
2023-12-18	5.050	5.100	5.040	5.070	4.542	19,467,718
2023-12-15	5.080	5.100	5.040	5.050	4.524	13,323,040
2023-12-14	5.070	5.100	5.060	5.080	4.551	9,604,510
2023-12-13	5.090	5.120	5.070	5.080	4.551	12,940,300
2023-12-12	5.040	5.090	5.020	5.090	4.560	16,529,802
2023-12-11	4.990	5.060	4.910	5.060	4.533	24,457,901
2023-12-08	5.010	5.050	4.970	5.000	4.480	20,634,831
2023-12-07	4.990	5.020	4.970	5.000	4.480	13,031,848
2023-12-06	5.000	5.010	4.910	4.990	4.471	20,617,594
2023-12-05	5.080	5.100	4.990	5.010	4.489	18,276,400
2023-12-04	5.030	5.100	5.030	5.090	4.560	18,504,632
2023-12-01	5.050	5.060	5.010	5.030	4.506	15,416,128
2023-11-30	4.990	5.060	4.990	5.030	4.506	20,406,315
2023-11-29	4.990	5.050	4.990	5.000	4.480	15,396,473
2023-11-28	5.000	5.020	4.960	4.990	4.471	14,204,370
2023-11-27	5.000	5.020	4.950	5.010	4.489	17,142,604
2023-11-24	4.980	5.050	4.980	5.000	4.480	17,693,608
2023-11-23	4.970	5.000	4.960	4.980	4.462	10,206,336
2023-11-22	4.950	5.000	4.940	4.970	4.453	13,349,755
2023-11-21	4.930	4.980	4.920	4.950	4.435	17,084,065
2023-11-20	4.870	4.930	4.870	4.920	4.408	14,124,130
2023-11-17	4.910	4.920	4.870	4.880	4.372	12,200,699
2023-11-16	4.940	4.950	4.900	4.910	4.399	11,267,900
2023-11-15	4.960	4.970	4.930	4.950	4.435	9,116,928
2023-11-14	4.940	4.980	4.920	4.930	4.417	11,209,850
2023-11-13	4.920	4.960	4.890	4.940	4.426	10,701,368
2023-11-10	4.950	4.960	4.890	4.920	4.408	8,512,052
2023-11-09	4.930	4.990	4.920	4.950	4.435	12,788,388
2023-11-08	4.970	4.970	4.910	4.930	4.417	13,174,600
2023-11-07	4.970	5.000	4.950	4.980	4.462	11,747,700
2023-11-06	4.990	5.030	4.940	4.980	4.462	17,920,785
2023-11-03	5.070	5.090	4.980	4.990	4.471	15,120,536
2023-11-02	5.030	5.100	5.020	5.070	4.542	20,323,096
2023-11-01	5.000	5.050	4.970	5.030	4.506	18,935,101
2023-10-31	4.970	5.020	4.940	5.000	4.480	14,666,721
2023-10-30	4.990	5.010	4.950	4.970	4.453	15,587,516
2023-10-27	4.950	5.020	4.940	5.000	4.480	16,110,800
2023-10-26	4.900	4.960	4.870	4.950	4.435	16,350,545

← NewerPage 12 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.