Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.550	5.550	5.450	5.480	4.614	28,495,836
2022-07-28	5.580	5.590	5.530	5.560	4.681	19,483,724
2022-07-27	5.600	5.610	5.550	5.560	4.681	15,677,777
2022-07-26	5.580	5.620	5.510	5.620	4.732	14,318,067
2022-07-25	5.620	5.640	5.580	5.580	4.698	17,440,845
2022-07-22	5.570	5.620	5.560	5.600	4.715	17,915,030
2022-07-21	5.640	5.660	5.570	5.570	4.690	18,100,678
2022-07-20	5.600	5.640	5.590	5.620	4.732	18,781,690
2022-07-19	5.540	5.620	5.530	5.600	4.715	20,244,152
2022-07-18	5.450	5.560	5.450	5.540	4.664	31,541,963
2022-07-15	5.650	5.660	5.500	5.500	4.631	31,679,516
2022-07-14	5.660	5.700	5.550	5.640	4.749	35,637,236
2022-07-13	5.680	5.710	5.640	5.660	4.765	27,130,240
2022-07-12	5.690	5.730	5.660	5.670	4.774	16,309,594
2022-07-11	5.750	5.750	5.660	5.700	4.799	22,931,926
2022-07-08	5.700	5.760	5.680	5.750	4.841	21,690,947
2022-07-07	5.730	5.770	5.670	5.690	4.791	28,029,939
2022-07-06	5.920	5.920	5.660	5.710	4.808	49,052,901
2022-07-05	5.830	5.990	5.810	5.920	4.984	57,583,990
2022-07-04	5.830	5.830	5.750	5.830	4.909	30,966,549
2022-07-01	5.820	5.840	5.780	5.830	4.909	27,739,676
2022-06-30	5.880	5.900	5.800	5.830	4.909	32,905,801
2022-06-29	5.910	5.920	5.820	5.830	4.909	33,264,252
2022-06-28	5.850	5.910	5.800	5.900	4.968	27,464,857
2022-06-27	5.910	5.930	5.820	5.860	4.934	31,815,527
2022-06-24	5.830	5.920	5.810	5.900	4.968	36,314,427
2022-06-23	5.820	5.860	5.750	5.860	4.934	32,295,780
2022-06-22	5.860	5.900	5.820	5.820	4.900	21,645,197
2022-06-21	5.920	5.960	5.820	5.860	4.934	36,653,743
2022-06-20	5.920	5.970	5.880	5.950	5.010	28,253,076
2022-06-17	5.930	5.950	5.860	5.930	4.993	34,321,858
2022-06-16	6.060	6.120	5.950	5.960	5.018	39,461,210
2022-06-15	6.040	6.170	6.000	6.060	5.102	48,923,026
2022-06-14	5.950	6.040	5.890	6.030	5.077	41,710,572
2022-06-13	6.100	6.160	5.950	5.990	5.043	53,966,853
2022-06-10	6.120	6.180	6.070	6.150	5.178	43,888,964
2022-06-09	6.230	6.260	6.120	6.140	5.170	42,992,811
2022-06-08	6.270	6.330	6.110	6.240	5.254	45,256,936
2022-06-07	6.210	6.340	6.170	6.270	5.279	45,866,897
2022-06-06	6.150	6.220	6.090	6.200	5.220	40,026,439
2022-06-02	6.410	6.420	6.160	6.190	5.212	61,997,093
2022-06-01	6.250	6.490	6.240	6.430	5.414	68,718,014
2022-05-31	6.300	6.380	6.240	6.250	5.262	39,584,500
2022-05-30	6.370	6.430	6.220	6.290	5.296	42,936,283
2022-05-27	6.300	6.340	6.220	6.300	5.304	37,075,253
2022-05-26	6.230	6.330	6.190	6.300	5.304	50,029,633
2022-05-25	5.950	6.250	5.930	6.230	5.245	66,554,595
2022-05-24	6.120	6.180	5.940	5.950	5.010	34,408,370
2022-05-23	6.160	6.210	6.100	6.120	5.153	26,412,641
2022-05-20	6.020	6.190	6.010	6.160	5.186	42,090,208
2022-05-19	5.990	6.040	5.900	6.020	5.069	41,131,716
2022-05-18	6.170	6.180	6.050	6.080	5.119	34,349,435
2022-05-17	6.230	6.290	6.070	6.130	5.161	38,302,149
2022-05-16	6.340	6.350	6.150	6.240	5.254	56,796,196
2022-05-13	6.000	6.390	5.990	6.360	5.355	94,246,748
2022-05-12	5.930	6.080	5.880	6.050	5.094	37,400,774
2022-05-11	6.210	6.220	6.000	6.010	5.060	60,075,750
2022-05-10	6.110	6.230	5.960	6.210	5.229	52,615,833
2022-05-09	6.100	6.260	6.080	6.170	5.195	33,733,317
2022-05-06	6.220	6.410	6.110	6.140	5.170	60,998,658

← NewerPage 18 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.