Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.150 | 5.200 | 5.080 | 5.170 | 4.511 | 18,871,009 |
| 2022-10-28 | 5.260 | 5.280 | 5.140 | 5.150 | 4.494 | 16,290,641 |
| 2022-10-27 | 5.230 | 5.310 | 5.220 | 5.270 | 4.599 | 15,403,320 |
| 2022-10-26 | 5.220 | 5.280 | 5.200 | 5.240 | 4.572 | 13,695,563 |
| 2022-10-25 | 5.270 | 5.300 | 5.190 | 5.200 | 4.538 | 24,030,973 |
| 2022-10-24 | 5.490 | 5.510 | 5.260 | 5.270 | 4.599 | 31,663,599 |
| 2022-10-21 | 5.430 | 5.520 | 5.400 | 5.490 | 4.791 | 19,238,717 |
| 2022-10-20 | 5.530 | 5.550 | 5.400 | 5.410 | 4.721 | 28,998,408 |
| 2022-10-19 | 5.460 | 5.560 | 5.440 | 5.540 | 4.834 | 27,609,441 |
| 2022-10-18 | 5.500 | 5.550 | 5.450 | 5.470 | 4.773 | 17,381,395 |
| 2022-10-17 | 5.490 | 5.510 | 5.440 | 5.470 | 4.773 | 17,567,908 |
| 2022-10-14 | 5.590 | 5.600 | 5.500 | 5.510 | 4.808 | 23,349,202 |
| 2022-10-13 | 5.470 | 5.510 | 5.460 | 5.470 | 4.773 | 16,402,974 |
| 2022-10-12 | 5.530 | 5.530 | 5.380 | 5.510 | 4.808 | 24,861,159 |
| 2022-10-11 | 5.520 | 5.550 | 5.460 | 5.530 | 4.825 | 20,005,036 |
| 2022-10-10 | 5.520 | 5.590 | 5.460 | 5.490 | 4.791 | 32,936,496 |
| 2022-09-30 | 5.530 | 5.600 | 5.530 | 5.560 | 4.852 | 23,140,108 |
| 2022-09-29 | 5.560 | 5.590 | 5.520 | 5.550 | 4.843 | 24,756,149 |
| 2022-09-28 | 5.510 | 5.600 | 5.510 | 5.540 | 4.834 | 30,072,386 |
| 2022-09-27 | 5.420 | 5.550 | 5.410 | 5.540 | 4.834 | 26,436,883 |
| 2022-09-26 | 5.530 | 5.530 | 5.400 | 5.430 | 4.738 | 30,900,403 |
| 2022-09-23 | 5.510 | 5.580 | 5.410 | 5.540 | 4.834 | 38,872,418 |
| 2022-09-22 | 5.470 | 5.520 | 5.410 | 5.500 | 4.799 | 26,756,368 |
| 2022-09-21 | 5.300 | 5.500 | 5.290 | 5.460 | 4.764 | 39,518,700 |
| 2022-09-20 | 5.330 | 5.380 | 5.290 | 5.320 | 4.642 | 20,621,551 |
| 2022-09-19 | 5.320 | 5.370 | 5.250 | 5.330 | 4.651 | 22,998,125 |
| 2022-09-16 | 5.490 | 5.490 | 5.300 | 5.310 | 4.633 | 41,371,405 |
| 2022-09-15 | 5.500 | 5.550 | 5.440 | 5.510 | 4.808 | 25,090,375 |
| 2022-09-14 | 5.490 | 5.540 | 5.450 | 5.490 | 4.791 | 24,513,448 |
| 2022-09-13 | 5.580 | 5.600 | 5.510 | 5.540 | 4.834 | 27,867,198 |
| 2022-09-09 | 5.520 | 5.630 | 5.510 | 5.600 | 4.887 | 36,076,887 |
| 2022-09-08 | 5.500 | 5.560 | 5.470 | 5.550 | 4.843 | 30,675,073 |
| 2022-09-07 | 5.470 | 5.500 | 5.430 | 5.490 | 4.791 | 26,573,775 |
| 2022-09-06 | 5.450 | 5.510 | 5.420 | 5.490 | 4.791 | 41,318,814 |
| 2022-09-05 | 5.300 | 5.440 | 5.300 | 5.430 | 4.738 | 42,450,677 |
| 2022-09-02 | 5.360 | 5.370 | 5.280 | 5.300 | 4.625 | 28,544,273 |
| 2022-09-01 | 5.420 | 5.450 | 5.310 | 5.330 | 4.651 | 39,034,877 |
| 2022-08-31 | 5.420 | 5.480 | 5.370 | 5.410 | 4.721 | 49,195,828 |
| 2022-08-30 | 5.450 | 5.550 | 5.370 | 5.390 | 4.703 | 53,120,680 |
| 2022-08-29 | 5.360 | 5.400 | 5.310 | 5.390 | 4.703 | 22,827,410 |
| 2022-08-26 | 5.440 | 5.440 | 5.370 | 5.410 | 4.721 | 22,674,699 |
| 2022-08-25 | 5.310 | 5.450 | 5.290 | 5.430 | 4.738 | 33,434,296 |
| 2022-08-24 | 5.350 | 5.380 | 5.270 | 5.290 | 4.616 | 18,931,053 |
| 2022-08-23 | 5.360 | 5.380 | 5.300 | 5.340 | 4.660 | 17,351,116 |
| 2022-08-22 | 5.260 | 5.410 | 5.250 | 5.380 | 4.695 | 26,568,910 |
| 2022-08-19 | 5.240 | 5.270 | 5.210 | 5.250 | 4.581 | 20,228,291 |
| 2022-08-18 | 5.450 | 5.490 | 5.380 | 5.410 | 4.555 | 24,109,135 |
| 2022-08-17 | 5.450 | 5.500 | 5.430 | 5.490 | 4.622 | 16,553,608 |
| 2022-08-16 | 5.490 | 5.520 | 5.450 | 5.450 | 4.589 | 14,273,671 |
| 2022-08-15 | 5.510 | 5.540 | 5.460 | 5.490 | 4.622 | 18,886,753 |
| 2022-08-12 | 5.460 | 5.510 | 5.450 | 5.500 | 4.631 | 16,966,625 |
| 2022-08-11 | 5.410 | 5.470 | 5.400 | 5.470 | 4.606 | 20,096,929 |
| 2022-08-10 | 5.400 | 5.420 | 5.350 | 5.370 | 4.521 | 11,980,125 |
| 2022-08-09 | 5.410 | 5.430 | 5.350 | 5.400 | 4.547 | 14,411,510 |
| 2022-08-08 | 5.370 | 5.430 | 5.360 | 5.400 | 4.547 | 12,613,159 |
| 2022-08-05 | 5.330 | 5.380 | 5.270 | 5.370 | 4.521 | 15,639,946 |
| 2022-08-04 | 5.260 | 5.330 | 5.250 | 5.320 | 4.479 | 15,468,421 |
| 2022-08-03 | 5.300 | 5.390 | 5.240 | 5.250 | 4.420 | 18,661,318 |
| 2022-08-02 | 5.430 | 5.440 | 5.200 | 5.350 | 4.504 | 39,321,717 |
| 2022-08-01 | 5.410 | 5.490 | 5.410 | 5.470 | 4.606 | 26,867,814 |
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.