Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.320	5.340	5.300	5.320	4.642	10,460,575
2023-07-25	5.290	5.310	5.280	5.310	4.633	11,964,201
2023-07-24	5.240	5.290	5.240	5.270	4.599	10,079,801
2023-07-21	5.250	5.280	5.230	5.250	4.581	8,627,579
2023-07-20	5.300	5.320	5.240	5.250	4.581	9,072,000
2023-07-19	5.240	5.300	5.240	5.300	4.625	12,727,172
2023-07-18	5.250	5.260	5.220	5.250	4.581	8,240,205
2023-07-17	5.230	5.250	5.200	5.250	4.581	9,263,550
2023-07-14	5.250	5.260	5.230	5.240	4.572	8,927,936
2023-07-13	5.210	5.260	5.210	5.250	4.581	7,398,272
2023-07-12	5.260	5.260	5.190	5.210	4.546	7,534,241
2023-07-11	5.250	5.260	5.230	5.250	4.581	8,605,768
2023-07-10	5.240	5.260	5.220	5.230	4.564	7,700,238
2023-07-07	5.180	5.250	5.160	5.250	4.581	14,371,711
2023-07-06	5.210	5.210	5.150	5.170	4.511	8,826,339
2023-07-05	5.230	5.230	5.200	5.210	4.546	7,279,800
2023-07-04	5.250	5.260	5.210	5.230	4.564	9,276,188
2023-07-03	5.240	5.260	5.210	5.260	4.590	13,284,500
2023-06-30	5.200	5.250	5.180	5.250	4.581	12,722,709
2023-06-29	5.210	5.210	5.180	5.200	4.538	10,885,872
2023-06-28	5.190	5.220	5.140	5.200	4.538	12,646,450
2023-06-27	5.060	5.180	5.060	5.170	4.511	12,417,000
2023-06-26	5.160	5.160	5.050	5.050	4.407	22,522,376
2023-06-21	5.190	5.210	5.160	5.170	4.511	13,746,606
2023-06-20	5.260	5.270	5.190	5.190	4.529	19,429,468
2023-06-19	5.350	5.350	5.250	5.260	4.590	16,083,727
2023-06-16	5.330	5.370	5.320	5.350	4.668	13,163,600
2023-06-15	5.350	5.360	5.280	5.340	4.660	11,530,740
2023-06-14	5.370	5.390	5.340	5.350	4.668	10,729,109
2023-06-13	5.340	5.380	5.340	5.380	4.695	11,118,442
2023-06-12	5.400	5.430	5.330	5.340	4.660	12,944,041
2023-06-09	5.420	5.450	5.390	5.400	4.712	21,316,676
2023-06-08	5.370	5.470	5.350	5.430	4.738	23,720,387
2023-06-07	5.250	5.380	5.250	5.380	4.695	24,024,483
2023-06-06	5.300	5.320	5.230	5.240	4.572	17,326,508
2023-06-05	5.310	5.310	5.280	5.300	4.625	10,657,285
2023-06-02	5.270	5.310	5.270	5.290	4.616	13,901,772
2023-06-01	5.280	5.310	5.260	5.260	4.590	16,346,759
2023-05-31	5.310	5.320	5.250	5.270	4.599	22,167,433
2023-05-30	5.290	5.330	5.230	5.310	4.633	13,515,379
2023-05-29	5.240	5.350	5.230	5.300	4.625	21,871,791
2023-05-26	5.240	5.250	5.180	5.250	4.581	14,086,542
2023-05-25	5.220	5.240	5.200	5.230	4.564	15,894,014
2023-05-24	5.320	5.330	5.230	5.230	4.564	23,094,856
2023-05-23	5.410	5.430	5.330	5.330	4.651	19,035,947
2023-05-22	5.430	5.460	5.400	5.420	4.729	21,170,547
2023-05-19	5.520	5.530	5.440	5.440	4.747	18,258,671
2023-05-18	5.480	5.620	5.470	5.520	4.817	23,955,744
2023-05-17	5.570	5.610	5.480	5.490	4.791	33,403,004
2023-05-16	5.670	5.680	5.580	5.600	4.887	17,132,500
2023-05-15	5.670	5.710	5.560	5.670	4.948	29,306,183
2023-05-12	5.690	5.760	5.660	5.690	4.965	23,779,130
2023-05-11	5.710	5.740	5.650	5.690	4.965	25,188,485
2023-05-10	5.740	5.860	5.650	5.670	4.948	40,706,972
2023-05-09	5.910	5.990	5.820	5.850	5.105	55,514,069
2023-05-08	5.760	5.900	5.760	5.870	5.122	45,918,211
2023-05-05	5.800	5.830	5.670	5.760	5.026	38,820,472
2023-05-04	5.650	5.810	5.560	5.790	5.052	53,356,426
2023-04-28	5.610	5.750	5.600	5.730	5.000	38,743,352
2023-04-27	5.560	5.630	5.530	5.600	4.887	19,501,360

← NewerPage 14 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.