Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.920	6.450	5.910	6.400	5.389	99,126,894
2022-04-29	5.830	5.930	5.730	5.930	4.993	42,971,821
2022-04-28	5.770	5.930	5.680	5.820	4.900	36,099,357
2022-04-27	5.730	5.820	5.620	5.790	4.875	41,371,278
2022-04-26	5.800	5.930	5.720	5.740	4.833	43,076,607
2022-04-25	6.000	6.010	5.750	5.750	4.841	47,436,235
2022-04-22	5.960	6.140	5.910	6.080	5.119	37,567,231
2022-04-21	6.080	6.120	5.950	5.980	5.035	37,053,949
2022-04-20	6.180	6.230	6.080	6.100	5.136	36,984,622
2022-04-19	6.190	6.330	6.170	6.240	5.254	47,249,802
2022-04-18	6.210	6.260	6.050	6.220	5.237	44,000,185
2022-04-15	6.120	6.230	6.040	6.190	5.212	42,540,692
2022-04-14	6.060	6.170	6.020	6.140	5.170	35,927,774
2022-04-13	6.140	6.250	6.050	6.090	5.128	51,203,220
2022-04-12	6.080	6.300	5.950	6.150	5.178	71,494,921
2022-04-11	6.280	6.320	6.060	6.080	5.119	74,865,000
2022-04-08	6.130	6.320	6.110	6.270	5.279	91,897,743
2022-04-07	6.050	6.210	6.000	6.140	5.170	92,589,637
2022-04-06	5.900	6.130	5.840	6.110	5.144	185,241,904
2022-04-01	5.650	6.020	5.650	6.020	5.069	165,553,616
2022-03-31	5.400	5.500	5.380	5.470	4.606	27,605,160
2022-03-30	5.430	5.440	5.350	5.420	4.563	24,073,215
2022-03-29	5.460	5.470	5.370	5.410	4.555	19,416,701
2022-03-28	5.370	5.500	5.250	5.460	4.597	34,807,372
2022-03-25	5.490	5.510	5.400	5.410	4.555	26,260,465
2022-03-24	5.550	5.570	5.480	5.510	4.639	22,874,210
2022-03-23	5.640	5.650	5.500	5.560	4.681	32,806,682
2022-03-22	5.490	5.630	5.480	5.600	4.715	26,035,247
2022-03-21	5.600	5.660	5.460	5.530	4.656	37,624,915
2022-03-18	5.650	5.730	5.550	5.630	4.740	38,485,961
2022-03-17	5.760	5.770	5.630	5.670	4.774	72,186,604
2022-03-16	5.450	5.740	5.450	5.720	4.816	65,383,204
2022-03-15	5.570	5.620	5.400	5.420	4.563	67,110,544
2022-03-14	5.640	5.800	5.580	5.600	4.715	60,271,317
2022-03-11	5.410	5.640	5.220	5.620	4.732	75,935,266
2022-03-10	5.450	5.510	5.360	5.420	4.563	82,088,844
2022-03-09	5.230	5.390	5.150	5.350	4.504	63,312,645
2022-03-08	5.580	5.620	5.300	5.310	4.471	52,114,560
2022-03-07	5.820	5.870	5.550	5.580	4.698	61,258,825
2022-03-04	6.050	6.060	5.820	5.860	4.934	54,226,954
2022-03-03	5.780	6.100	5.750	6.050	5.094	106,686,249
2022-03-02	5.660	5.770	5.650	5.760	4.850	30,678,120
2022-03-01	5.710	5.750	5.660	5.710	4.808	26,397,290
2022-02-28	5.670	5.710	5.580	5.690	4.791	34,618,973
2022-02-25	5.650	5.730	5.600	5.650	4.757	30,896,349
2022-02-24	5.740	5.770	5.530	5.600	4.715	43,108,384
2022-02-23	5.780	5.810	5.710	5.740	4.833	26,407,363
2022-02-22	5.800	5.880	5.740	5.790	4.875	23,016,995
2022-02-21	5.920	5.960	5.850	5.870	4.942	20,915,218
2022-02-18	5.800	5.950	5.790	5.940	5.001	22,151,249
2022-02-17	5.930	5.970	5.800	5.840	4.917	30,372,299
2022-02-16	5.780	5.940	5.780	5.920	4.984	29,141,913
2022-02-15	5.900	5.900	5.700	5.770	4.858	47,341,032
2022-02-14	6.070	6.100	5.830	5.880	4.951	47,786,870
2022-02-11	6.100	6.210	6.070	6.100	5.136	44,937,095
2022-02-10	6.030	6.120	6.030	6.120	5.153	31,974,154
2022-02-09	6.080	6.150	6.020	6.060	5.102	38,009,105
2022-02-08	5.900	6.060	5.880	6.030	5.077	47,184,605
2022-02-07	5.750	5.960	5.730	5.930	4.993	47,008,327
2022-01-28	5.890	5.940	5.650	5.670	4.774	36,665,784

← NewerPage 19 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.