Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 4.850 | 4.860 | 4.800 | 4.810 | 4.050 | 46,453,489 |
| 2021-11-03 | 4.900 | 4.920 | 4.810 | 4.840 | 4.075 | 58,438,902 |
| 2021-11-02 | 5.090 | 5.150 | 4.830 | 4.910 | 4.134 | 105,755,294 |
| 2021-11-01 | 5.620 | 5.620 | 5.090 | 5.100 | 4.294 | 128,101,047 |
| 2021-10-29 | 5.560 | 5.680 | 5.500 | 5.660 | 4.765 | 34,216,729 |
| 2021-10-28 | 5.720 | 5.750 | 5.550 | 5.600 | 4.715 | 29,128,150 |
| 2021-10-27 | 5.750 | 5.780 | 5.650 | 5.690 | 4.791 | 25,534,102 |
| 2021-10-26 | 5.750 | 5.880 | 5.720 | 5.790 | 4.875 | 26,808,990 |
| 2021-10-25 | 5.710 | 5.860 | 5.700 | 5.760 | 4.850 | 27,566,459 |
| 2021-10-22 | 5.800 | 5.850 | 5.710 | 5.770 | 4.858 | 27,321,748 |
| 2021-10-21 | 5.970 | 5.970 | 5.750 | 5.810 | 4.892 | 32,243,315 |
| 2021-10-20 | 5.910 | 5.990 | 5.830 | 5.950 | 5.010 | 35,681,592 |
| 2021-10-19 | 5.890 | 5.940 | 5.800 | 5.910 | 4.976 | 41,836,097 |
| 2021-10-18 | 5.740 | 5.960 | 5.720 | 5.890 | 4.959 | 42,981,092 |
| 2021-10-15 | 5.650 | 5.800 | 5.610 | 5.750 | 4.841 | 49,389,749 |
| 2021-10-14 | 5.710 | 5.760 | 5.570 | 5.600 | 4.715 | 44,494,284 |
← NewerPage 21 of 21 · 1,216 trading days
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.