Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.330 | 5.360 | 5.320 | 5.330 | 4.651 | 15,775,207 |
| 2023-01-30 | 5.350 | 5.390 | 5.330 | 5.330 | 4.651 | 22,386,832 |
| 2023-01-20 | 5.270 | 5.320 | 5.260 | 5.320 | 4.642 | 25,887,364 |
| 2023-01-19 | 5.240 | 5.270 | 5.220 | 5.270 | 4.599 | 14,223,835 |
| 2023-01-18 | 5.260 | 5.270 | 5.230 | 5.250 | 4.581 | 15,913,482 |
| 2023-01-17 | 5.310 | 5.310 | 5.230 | 5.270 | 4.599 | 15,582,909 |
| 2023-01-16 | 5.240 | 5.310 | 5.220 | 5.280 | 4.607 | 21,315,361 |
| 2023-01-13 | 5.210 | 5.250 | 5.200 | 5.240 | 4.572 | 15,918,009 |
| 2023-01-12 | 5.230 | 5.250 | 5.200 | 5.210 | 4.546 | 17,469,598 |
| 2023-01-11 | 5.220 | 5.270 | 5.220 | 5.220 | 4.555 | 19,154,382 |
| 2023-01-10 | 5.320 | 5.330 | 5.240 | 5.240 | 4.572 | 15,907,975 |
| 2023-01-09 | 5.350 | 5.360 | 5.290 | 5.330 | 4.651 | 16,329,571 |
| 2023-01-06 | 5.380 | 5.390 | 5.320 | 5.330 | 4.651 | 13,916,215 |
| 2023-01-05 | 5.400 | 5.420 | 5.370 | 5.390 | 4.703 | 15,133,740 |
| 2023-01-04 | 5.350 | 5.410 | 5.350 | 5.390 | 4.703 | 20,871,843 |
| 2023-01-03 | 5.360 | 5.420 | 5.320 | 5.360 | 4.677 | 28,630,384 |
| 2022-12-30 | 5.290 | 5.360 | 5.260 | 5.340 | 4.660 | 18,148,685 |
| 2022-12-29 | 5.260 | 5.280 | 5.180 | 5.270 | 4.599 | 13,531,354 |
| 2022-12-28 | 5.270 | 5.310 | 5.230 | 5.260 | 4.590 | 11,807,593 |
| 2022-12-27 | 5.210 | 5.290 | 5.200 | 5.280 | 4.607 | 18,674,760 |
| 2022-12-26 | 5.210 | 5.230 | 5.160 | 5.180 | 4.520 | 17,664,978 |
| 2022-12-23 | 5.200 | 5.250 | 5.190 | 5.210 | 4.546 | 9,781,498 |
| 2022-12-22 | 5.310 | 5.330 | 5.190 | 5.220 | 4.555 | 11,739,377 |
| 2022-12-21 | 5.260 | 5.330 | 5.250 | 5.270 | 4.599 | 9,818,907 |
| 2022-12-20 | 5.280 | 5.340 | 5.240 | 5.260 | 4.590 | 14,844,986 |
| 2022-12-19 | 5.470 | 5.480 | 5.280 | 5.300 | 4.625 | 19,335,700 |
| 2022-12-16 | 5.400 | 5.480 | 5.400 | 5.480 | 4.782 | 15,284,235 |
| 2022-12-15 | 5.470 | 5.500 | 5.410 | 5.430 | 4.738 | 14,333,016 |
| 2022-12-14 | 5.470 | 5.540 | 5.470 | 5.500 | 4.799 | 10,883,892 |
| 2022-12-13 | 5.470 | 5.570 | 5.470 | 5.490 | 4.791 | 17,008,816 |
| 2022-12-12 | 5.550 | 5.580 | 5.460 | 5.480 | 4.782 | 16,109,489 |
| 2022-12-09 | 5.560 | 5.620 | 5.510 | 5.560 | 4.852 | 22,473,574 |
| 2022-12-08 | 5.590 | 5.650 | 5.530 | 5.580 | 4.869 | 20,476,196 |
| 2022-12-07 | 5.590 | 5.620 | 5.520 | 5.570 | 4.860 | 21,459,614 |
| 2022-12-06 | 5.540 | 5.590 | 5.530 | 5.570 | 4.860 | 31,505,794 |
| 2022-12-05 | 5.440 | 5.570 | 5.440 | 5.540 | 4.834 | 41,607,728 |
| 2022-12-02 | 5.460 | 5.480 | 5.400 | 5.410 | 4.721 | 19,769,347 |
| 2022-12-01 | 5.490 | 5.510 | 5.450 | 5.480 | 4.782 | 21,252,525 |
| 2022-11-30 | 5.460 | 5.490 | 5.440 | 5.450 | 4.756 | 20,518,726 |
| 2022-11-29 | 5.390 | 5.470 | 5.380 | 5.470 | 4.773 | 21,740,063 |
| 2022-11-28 | 5.380 | 5.420 | 5.300 | 5.390 | 4.703 | 23,328,471 |
| 2022-11-25 | 5.330 | 5.440 | 5.320 | 5.430 | 4.738 | 22,780,641 |
| 2022-11-24 | 5.380 | 5.400 | 5.320 | 5.330 | 4.651 | 11,123,917 |
| 2022-11-23 | 5.310 | 5.420 | 5.300 | 5.370 | 4.686 | 21,990,782 |
| 2022-11-22 | 5.220 | 5.350 | 5.190 | 5.320 | 4.642 | 21,979,126 |
| 2022-11-21 | 5.250 | 5.260 | 5.150 | 5.220 | 4.555 | 12,647,961 |
| 2022-11-18 | 5.330 | 5.340 | 5.260 | 5.270 | 4.599 | 20,749,466 |
| 2022-11-17 | 5.330 | 5.350 | 5.300 | 5.330 | 4.651 | 14,588,860 |
| 2022-11-16 | 5.350 | 5.400 | 5.320 | 5.350 | 4.668 | 17,025,082 |
| 2022-11-15 | 5.350 | 5.370 | 5.320 | 5.350 | 4.668 | 16,185,867 |
| 2022-11-14 | 5.350 | 5.400 | 5.320 | 5.340 | 4.660 | 20,519,935 |
| 2022-11-11 | 5.320 | 5.370 | 5.280 | 5.350 | 4.668 | 24,867,841 |
| 2022-11-10 | 5.250 | 5.280 | 5.210 | 5.260 | 4.590 | 11,853,726 |
| 2022-11-09 | 5.320 | 5.330 | 5.250 | 5.270 | 4.599 | 11,469,200 |
| 2022-11-08 | 5.320 | 5.330 | 5.260 | 5.310 | 4.633 | 11,553,263 |
| 2022-11-07 | 5.220 | 5.350 | 5.200 | 5.320 | 4.642 | 25,642,672 |
| 2022-11-04 | 5.140 | 5.260 | 5.140 | 5.240 | 4.572 | 22,085,037 |
| 2022-11-03 | 5.190 | 5.210 | 5.140 | 5.150 | 4.494 | 16,716,586 |
| 2022-11-02 | 5.210 | 5.240 | 5.170 | 5.230 | 4.564 | 19,830,909 |
| 2022-11-01 | 5.150 | 5.230 | 5.130 | 5.230 | 4.564 | 22,016,667 |
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.