Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.830	5.950	5.770	5.840	4.917	39,977,271
2022-01-26	5.690	5.920	5.640	5.830	4.909	42,320,426
2022-01-25	5.740	5.840	5.680	5.690	4.791	33,504,531
2022-01-24	5.730	5.930	5.640	5.780	4.867	34,902,801
2022-01-21	5.890	5.900	5.750	5.780	4.867	24,819,222
2022-01-20	5.840	5.930	5.820	5.890	4.959	30,220,263
2022-01-19	5.860	5.940	5.810	5.880	4.951	29,848,516
2022-01-18	5.760	5.940	5.750	5.890	4.959	40,925,044
2022-01-17	5.780	5.810	5.700	5.760	4.850	34,992,024
2022-01-14	5.990	6.010	5.750	5.780	4.867	66,622,808
2022-01-13	5.950	6.010	5.910	5.940	5.001	31,548,846
2022-01-12	6.010	6.010	5.860	5.950	5.010	50,272,371
2022-01-11	6.070	6.090	5.950	5.970	5.026	46,003,606
2022-01-10	6.110	6.170	5.980	6.070	5.111	63,722,050
2022-01-07	5.980	6.200	5.900	6.140	5.170	93,395,544
2022-01-06	5.910	6.140	5.900	5.950	5.010	95,733,930
2022-01-05	5.690	6.220	5.630	6.070	5.111	198,581,242
2022-01-04	5.520	5.720	5.500	5.650	4.757	59,203,089
2021-12-31	5.460	5.500	5.440	5.480	4.614	25,015,186
2021-12-30	5.440	5.510	5.420	5.490	4.622	28,462,363
2021-12-29	5.440	5.490	5.400	5.450	4.589	27,800,604
2021-12-28	5.430	5.460	5.360	5.440	4.580	30,863,683
2021-12-27	5.430	5.490	5.410	5.420	4.563	24,761,610
2021-12-24	5.560	5.560	5.460	5.480	4.614	27,536,501
2021-12-23	5.630	5.630	5.500	5.560	4.681	36,294,521
2021-12-22	5.670	5.710	5.560	5.610	4.723	34,245,892
2021-12-21	5.480	5.700	5.480	5.670	4.774	50,557,897
2021-12-20	5.500	5.550	5.450	5.510	4.639	38,313,094
2021-12-17	5.470	5.570	5.430	5.510	4.639	39,212,459
2021-12-16	5.410	5.510	5.360	5.490	4.622	36,309,456
2021-12-15	5.500	5.690	5.400	5.420	4.563	77,952,980
2021-12-14	5.540	5.570	5.390	5.420	4.563	64,945,136
2021-12-13	5.670	5.710	5.550	5.570	4.690	79,687,891
2021-12-10	5.760	5.770	5.660	5.700	4.799	61,899,384
2021-12-09	5.780	5.960	5.750	5.820	4.900	102,205,360
2021-12-08	5.590	5.770	5.590	5.720	4.816	93,314,443
2021-12-07	5.700	5.730	5.490	5.600	4.715	142,872,268
2021-12-06	5.670	5.860	5.570	5.800	4.883	266,730,989
2021-12-03	5.570	5.570	5.500	5.570	4.690	137,869,810
2021-12-02	4.850	5.150	4.840	5.060	4.260	115,692,512
2021-12-01	4.790	4.850	4.770	4.850	4.083	31,458,437
2021-11-30	4.730	4.830	4.720	4.790	4.033	46,662,452
2021-11-29	4.700	4.790	4.660	4.730	3.982	39,231,841
2021-11-26	4.890	4.900	4.770	4.770	4.016	46,654,085
2021-11-25	4.840	4.920	4.830	4.900	4.126	40,871,159
2021-11-24	4.900	4.910	4.830	4.860	4.092	46,218,594
2021-11-23	4.790	5.020	4.760	4.910	4.134	98,291,049
2021-11-22	4.740	4.840	4.720	4.780	4.025	68,455,475
2021-11-19	4.690	4.740	4.670	4.720	3.974	43,269,830
2021-11-18	4.670	4.720	4.660	4.670	3.932	37,535,144
2021-11-17	4.640	4.700	4.630	4.680	3.940	36,433,467
2021-11-16	4.700	4.760	4.620	4.630	3.898	67,488,819
2021-11-15	4.620	4.690	4.590	4.660	3.924	33,069,203
2021-11-12	4.690	4.700	4.610	4.620	3.890	35,108,280
2021-11-11	4.610	4.710	4.600	4.680	3.940	40,937,185
2021-11-10	4.630	4.660	4.570	4.640	3.907	44,211,067
2021-11-09	4.690	4.700	4.600	4.630	3.898	46,310,655
2021-11-08	4.720	4.740	4.670	4.680	3.940	39,043,019
2021-11-05	4.820	4.820	4.700	4.710	3.966	45,905,559
2021-11-04	4.850	4.860	4.800	4.810	4.050	46,453,489

← NewerPage 20 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.