Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.900	4.960	4.870	4.950	4.435	16,350,545
2023-10-25	4.870	4.930	4.850	4.910	4.399	15,815,583
2023-10-24	4.820	4.860	4.770	4.840	4.336	18,753,865
2023-10-23	4.850	4.880	4.790	4.820	4.318	13,061,736
2023-10-20	4.860	4.900	4.840	4.850	4.345	15,668,713
2023-10-19	5.010	5.020	4.850	4.850	4.345	30,260,528
2023-10-18	5.080	5.090	5.020	5.020	4.497	11,222,706
2023-10-17	5.090	5.130	5.050	5.070	4.542	19,698,084
2023-10-16	5.050	5.090	5.040	5.080	4.551	14,574,501
2023-10-13	5.070	5.090	5.050	5.050	4.524	9,611,133
2023-10-12	5.030	5.100	5.030	5.070	4.542	17,489,689
2023-10-11	5.050	5.070	5.000	5.010	4.489	19,996,229
2023-10-10	5.110	5.140	5.050	5.050	4.524	15,810,800
2023-10-09	5.140	5.160	5.090	5.120	4.587	16,649,204
2023-09-28	5.180	5.200	5.130	5.150	4.614	15,701,302
2023-09-27	5.230	5.240	5.170	5.180	4.641	10,269,300
2023-09-26	5.240	5.250	5.200	5.210	4.668	10,201,956
2023-09-25	5.230	5.260	5.210	5.250	4.704	21,012,416
2023-09-22	5.220	5.240	5.180	5.210	4.668	14,803,018
2023-09-21	5.230	5.250	5.200	5.210	4.668	16,200,256
2023-09-20	5.240	5.260	5.210	5.220	4.677	10,792,819
2023-09-19	5.180	5.250	5.180	5.240	4.695	21,673,558
2023-09-18	5.240	5.240	5.160	5.180	4.641	17,052,526
2023-09-15	5.190	5.270	5.180	5.230	4.686	24,639,573
2023-09-14	5.130	5.190	5.090	5.190	4.650	22,817,133
2023-09-13	5.110	5.180	5.100	5.120	4.587	18,296,880
2023-09-12	5.090	5.120	5.080	5.120	4.587	9,126,727
2023-09-11	5.060	5.110	5.060	5.100	4.569	16,894,170
2023-09-08	5.130	5.140	5.050	5.070	4.542	24,402,500
2023-09-07	5.130	5.170	5.110	5.110	4.578	10,588,800
2023-09-06	5.140	5.160	5.120	5.140	4.605	9,895,273
2023-09-05	5.180	5.190	5.140	5.150	4.614	8,872,219
2023-09-04	5.150	5.220	5.130	5.190	4.650	14,855,609
2023-09-01	5.090	5.150	5.090	5.140	4.605	11,913,450
2023-08-31	5.110	5.140	5.080	5.100	4.569	14,933,026
2023-08-30	5.170	5.200	5.100	5.110	4.578	14,497,800
2023-08-29	5.160	5.200	5.100	5.160	4.623	24,055,507
2023-08-28	5.260	5.280	5.130	5.150	4.614	32,411,116
2023-08-25	5.060	5.130	5.040	5.080	4.551	18,521,206
2023-08-24	5.150	5.180	5.070	5.070	4.542	16,434,590
2023-08-23	5.180	5.220	5.150	5.150	4.614	13,826,546
2023-08-22	5.160	5.210	5.140	5.180	4.641	15,746,214
2023-08-21	5.210	5.240	5.160	5.170	4.632	13,469,671
2023-08-18	5.180	5.270	5.170	5.200	4.659	15,516,050
2023-08-17	5.170	5.200	5.130	5.180	4.641	14,072,104
2023-08-16	5.210	5.220	5.160	5.190	4.650	8,719,801
2023-08-15	5.180	5.230	5.160	5.220	4.677	12,856,099
2023-08-14	5.150	5.200	5.130	5.180	4.641	21,255,160
2023-08-11	5.280	5.290	5.180	5.180	4.641	18,282,492
2023-08-10	5.330	5.390	5.330	5.380	4.695	15,387,046
2023-08-09	5.320	5.350	5.320	5.330	4.651	9,302,354
2023-08-08	5.340	5.360	5.320	5.340	4.660	10,611,201
2023-08-07	5.420	5.430	5.320	5.340	4.660	16,778,870
2023-08-04	5.440	5.470	5.410	5.420	4.729	18,684,627
2023-08-03	5.440	5.440	5.370	5.420	4.729	12,959,201
2023-08-02	5.460	5.460	5.400	5.430	4.738	14,688,886
2023-08-01	5.410	5.460	5.400	5.450	4.756	21,148,920
2023-07-31	5.390	5.440	5.380	5.420	4.729	21,526,817
2023-07-28	5.330	5.400	5.310	5.390	4.703	19,096,335
2023-07-27	5.330	5.350	5.300	5.320	4.642	10,949,410

← NewerPage 13 of 21 · 1,215 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.