Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.640	5.640	5.500	5.560	4.852	29,564,120
2023-04-25	5.620	5.680	5.580	5.650	4.930	24,810,948
2023-04-24	5.630	5.670	5.590	5.600	4.887	22,016,330
2023-04-21	5.700	5.760	5.640	5.660	4.939	29,008,601
2023-04-20	5.730	5.750	5.630	5.700	4.974	22,352,030
2023-04-19	5.730	5.780	5.670	5.730	5.000	26,368,490
2023-04-18	5.700	5.790	5.660	5.730	5.000	37,231,521
2023-04-17	5.580	5.660	5.570	5.650	4.930	28,327,074
2023-04-14	5.600	5.610	5.530	5.580	4.869	15,715,515
2023-04-13	5.550	5.630	5.540	5.570	4.860	18,141,252
2023-04-12	5.470	5.580	5.460	5.570	4.860	25,184,183
2023-04-11	5.480	5.480	5.420	5.470	4.773	15,325,244
2023-04-10	5.480	5.480	5.440	5.470	4.773	11,701,991
2023-04-07	5.530	5.540	5.460	5.490	4.791	18,109,401
2023-04-06	5.550	5.570	5.510	5.540	4.834	14,768,199
2023-04-04	5.480	5.590	5.440	5.550	4.843	35,967,150
2023-04-03	5.540	5.550	5.470	5.490	4.791	30,737,518
2023-03-31	5.570	5.610	5.530	5.540	4.834	20,128,971
2023-03-30	5.540	5.580	5.490	5.570	4.860	17,967,397
2023-03-29	5.550	5.590	5.520	5.550	4.843	17,443,481
2023-03-28	5.550	5.590	5.510	5.550	4.843	18,926,812
2023-03-27	5.580	5.580	5.490	5.520	4.817	28,197,888
2023-03-24	5.610	5.610	5.530	5.550	4.843	20,960,400
2023-03-23	5.540	5.630	5.520	5.620	4.904	21,632,252
2023-03-22	5.560	5.580	5.520	5.560	4.852	18,528,827
2023-03-21	5.560	5.590	5.490	5.550	4.843	35,276,492
2023-03-20	5.580	5.650	5.540	5.570	4.860	32,123,582
2023-03-17	5.570	5.630	5.550	5.590	4.878	33,779,198
2023-03-16	5.540	5.630	5.540	5.560	4.852	36,118,742
2023-03-15	5.430	5.570	5.390	5.550	4.843	49,106,764
2023-03-14	5.440	5.510	5.410	5.410	4.721	26,521,391
2023-03-13	5.340	5.460	5.340	5.450	4.756	27,577,820
2023-03-10	5.370	5.420	5.360	5.370	4.686	18,643,033
2023-03-09	5.440	5.450	5.370	5.390	4.703	12,851,980
2023-03-08	5.400	5.450	5.360	5.420	4.729	19,789,823
2023-03-07	5.450	5.520	5.400	5.420	4.729	31,997,870
2023-03-06	5.500	5.520	5.450	5.460	4.764	29,119,849
2023-03-03	5.380	5.510	5.370	5.480	4.782	58,611,174
2023-03-02	5.340	5.400	5.330	5.380	4.695	31,176,490
2023-03-01	5.340	5.350	5.320	5.350	4.668	27,126,732
2023-02-28	5.280	5.320	5.270	5.320	4.642	26,499,560
2023-02-27	5.260	5.290	5.250	5.270	4.599	12,288,775
2023-02-24	5.290	5.300	5.250	5.260	4.590	14,335,264
2023-02-23	5.300	5.310	5.260	5.280	4.607	17,153,777
2023-02-22	5.300	5.310	5.270	5.300	4.625	12,189,866
2023-02-21	5.280	5.320	5.270	5.310	4.633	21,407,845
2023-02-20	5.220	5.290	5.220	5.280	4.607	20,836,955
2023-02-17	5.240	5.260	5.210	5.220	4.555	26,845,238
2023-02-16	5.280	5.310	5.220	5.230	4.564	27,668,837
2023-02-15	5.320	5.320	5.260	5.280	4.607	18,895,084
2023-02-14	5.340	5.340	5.300	5.310	4.633	15,466,005
2023-02-13	5.300	5.340	5.290	5.330	4.651	26,289,907
2023-02-10	5.280	5.330	5.270	5.290	4.616	23,391,800
2023-02-09	5.260	5.300	5.250	5.280	4.607	18,607,437
2023-02-08	5.290	5.300	5.250	5.270	4.599	15,950,391
2023-02-07	5.260	5.290	5.260	5.280	4.607	19,597,986
2023-02-06	5.260	5.290	5.240	5.260	4.590	16,586,910
2023-02-03	5.330	5.340	5.250	5.280	4.607	25,291,799
2023-02-02	5.360	5.370	5.330	5.340	4.660	28,958,783
2023-02-01	5.350	5.370	5.310	5.360	4.677	27,576,057

← NewerPage 15 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.