Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.230 | 5.260 | 5.140 | 5.170 | 4.983 | 55,718,052 |
| 2026-07-15 | 5.190 | 5.250 | 5.160 | 5.240 | 5.050 | 67,380,626 |
| 2026-07-14 | 5.090 | 5.200 | 5.080 | 5.190 | 5.002 | 106,963,143 |
| 2026-07-13 | 5.050 | 5.120 | 5.040 | 5.100 | 4.915 | 65,815,433 |
| 2026-07-10 | 5.040 | 5.090 | 5.000 | 5.060 | 4.877 | 52,182,174 |
| 2026-07-09 | 5.060 | 5.100 | 5.010 | 5.070 | 4.886 | 52,139,972 |
| 2026-07-08 | 5.000 | 5.090 | 4.960 | 5.070 | 4.886 | 71,591,301 |
| 2026-07-07 | 4.990 | 5.030 | 4.930 | 5.010 | 4.828 | 77,576,103 |
| 2026-07-06 | 4.870 | 5.000 | 4.830 | 4.990 | 4.809 | 71,634,273 |
| 2026-07-03 | 4.830 | 4.910 | 4.820 | 4.860 | 4.684 | 51,054,057 |
| 2026-07-02 | 4.800 | 4.870 | 4.780 | 4.830 | 4.655 | 42,970,318 |
| 2026-07-01 | 4.720 | 4.850 | 4.710 | 4.810 | 4.636 | 54,084,914 |
| 2026-06-30 | 4.800 | 4.810 | 4.710 | 4.720 | 4.549 | 48,194,396 |
| 2026-06-29 | 4.720 | 4.840 | 4.640 | 4.830 | 4.655 | 57,311,322 |
| 2026-06-26 | 4.830 | 4.830 | 4.740 | 4.760 | 4.588 | 46,242,900 |
| 2026-06-25 | 4.850 | 4.890 | 4.790 | 4.830 | 4.655 | 51,255,682 |
| 2026-06-24 | 4.950 | 4.980 | 4.840 | 4.850 | 4.674 | 52,292,500 |
| 2026-06-23 | 4.900 | 5.010 | 4.880 | 4.940 | 4.761 | 64,653,699 |
| 2026-06-22 | 4.900 | 4.910 | 4.800 | 4.900 | 4.722 | 55,450,117 |
| 2026-06-18 | 4.960 | 4.960 | 4.880 | 4.890 | 4.713 | 51,378,020 |
| 2026-06-17 | 4.940 | 4.970 | 4.910 | 4.970 | 4.790 | 48,267,997 |
| 2026-06-16 | 5.050 | 5.060 | 4.940 | 4.950 | 4.771 | 58,999,101 |
| 2026-06-15 | 5.050 | 5.150 | 5.040 | 5.050 | 4.867 | 62,327,140 |
| 2026-06-12 | 4.980 | 5.070 | 4.960 | 5.040 | 4.857 | 66,513,800 |
| 2026-06-11 | 4.990 | 5.020 | 4.960 | 4.970 | 4.790 | 32,345,125 |
| 2026-06-10 | 4.950 | 5.030 | 4.930 | 5.000 | 4.819 | 48,740,350 |
| 2026-06-09 | 4.930 | 5.010 | 4.920 | 4.950 | 4.771 | 44,290,200 |
| 2026-06-08 | 5.010 | 5.020 | 4.890 | 4.930 | 4.751 | 84,903,274 |
| 2026-06-05 | 5.000 | 5.090 | 5.000 | 5.040 | 4.857 | 46,238,400 |
| 2026-06-04 | 5.060 | 5.100 | 4.990 | 5.000 | 4.819 | 59,425,000 |
| 2026-06-03 | 5.130 | 5.140 | 5.030 | 5.070 | 4.886 | 63,656,522 |
| 2026-06-02 | 5.120 | 5.190 | 5.110 | 5.140 | 4.954 | 59,414,901 |
| 2026-06-01 | 5.110 | 5.140 | 5.040 | 5.140 | 4.954 | 60,128,859 |
| 2026-05-29 | 5.010 | 5.140 | 5.010 | 5.130 | 4.944 | 68,526,986 |
| 2026-05-28 | 5.040 | 5.060 | 5.010 | 5.020 | 4.838 | 39,180,569 |
| 2026-05-27 | 5.080 | 5.100 | 5.020 | 5.040 | 4.857 | 45,650,548 |
| 2026-05-26 | 5.090 | 5.110 | 5.060 | 5.080 | 4.896 | 37,439,722 |
| 2026-05-25 | 5.100 | 5.130 | 5.050 | 5.080 | 4.896 | 40,909,671 |
| 2026-05-22 | 5.100 | 5.110 | 5.050 | 5.110 | 4.925 | 44,804,956 |
| 2026-05-21 | 5.110 | 5.160 | 5.070 | 5.090 | 4.906 | 48,616,108 |
| 2026-05-20 | 5.150 | 5.160 | 5.100 | 5.110 | 4.925 | 41,241,334 |
| 2026-05-19 | 5.060 | 5.160 | 5.050 | 5.150 | 4.963 | 65,039,469 |
| 2026-05-18 | 5.090 | 5.100 | 5.030 | 5.060 | 4.877 | 50,809,394 |
| 2026-05-15 | 5.120 | 5.130 | 5.070 | 5.100 | 4.915 | 63,924,905 |
| 2026-05-14 | 5.130 | 5.160 | 5.110 | 5.110 | 4.925 | 60,142,616 |
| 2026-05-13 | 5.130 | 5.140 | 5.080 | 5.120 | 4.935 | 50,527,441 |
| 2026-05-12 | 5.110 | 5.150 | 5.100 | 5.140 | 4.954 | 47,634,026 |
| 2026-05-11 | 5.110 | 5.130 | 5.080 | 5.110 | 4.925 | 45,994,334 |
| 2026-05-08 | 5.060 | 5.110 | 5.040 | 5.110 | 4.925 | 58,418,372 |
| 2026-05-07 | 5.060 | 5.100 | 5.040 | 5.060 | 4.877 | 50,598,194 |
| 2026-05-06 | 5.010 | 5.060 | 4.990 | 5.060 | 4.877 | 79,374,817 |
| 2026-04-30 | 4.950 | 5.020 | 4.950 | 5.000 | 4.819 | 83,400,864 |
| 2026-04-29 | 4.900 | 4.930 | 4.890 | 4.930 | 4.751 | 31,235,368 |
| 2026-04-28 | 4.870 | 4.900 | 4.860 | 4.900 | 4.722 | 27,662,201 |
| 2026-04-27 | 4.900 | 4.910 | 4.870 | 4.870 | 4.694 | 33,996,400 |
| 2026-04-24 | 4.910 | 4.920 | 4.880 | 4.900 | 4.722 | 26,662,984 |
| 2026-04-23 | 4.910 | 4.930 | 4.880 | 4.920 | 4.742 | 29,497,969 |
| 2026-04-22 | 4.920 | 4.940 | 4.900 | 4.900 | 4.722 | 29,261,763 |
| 2026-04-21 | 4.890 | 4.940 | 4.890 | 4.930 | 4.751 | 36,243,124 |
| 2026-04-20 | 4.930 | 4.940 | 4.880 | 4.890 | 4.713 | 75,520,952 |
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.