Shanghai International Port Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,214 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.