Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.970 | 4.980 | 4.920 | 4.930 | 4.751 | 70,925,665 |
| 2026-04-16 | 5.000 | 5.010 | 4.970 | 4.980 | 4.800 | 36,244,700 |
| 2026-04-15 | 5.000 | 5.010 | 4.980 | 4.990 | 4.809 | 24,987,334 |
| 2026-04-14 | 5.000 | 5.010 | 4.970 | 5.000 | 4.819 | 31,917,570 |
| 2026-04-13 | 5.000 | 5.010 | 4.960 | 4.990 | 4.809 | 34,925,475 |
| 2026-04-10 | 5.010 | 5.030 | 5.000 | 5.000 | 4.819 | 33,885,907 |
| 2026-04-09 | 5.040 | 5.050 | 5.000 | 5.010 | 4.828 | 31,845,401 |
| 2026-04-08 | 5.040 | 5.060 | 5.010 | 5.060 | 4.877 | 52,074,832 |
| 2026-04-07 | 5.030 | 5.040 | 4.980 | 4.990 | 4.809 | 37,867,100 |
| 2026-04-03 | 5.080 | 5.080 | 5.000 | 5.020 | 4.838 | 44,897,800 |
| 2026-04-02 | 5.050 | 5.090 | 5.030 | 5.080 | 4.896 | 54,507,769 |
| 2026-04-01 | 5.110 | 5.130 | 5.030 | 5.040 | 4.857 | 75,084,837 |
| 2026-03-31 | 5.100 | 5.150 | 5.080 | 5.090 | 4.906 | 43,520,650 |
| 2026-03-30 | 5.030 | 5.100 | 5.020 | 5.090 | 4.906 | 42,197,129 |
| 2026-03-27 | 5.100 | 5.120 | 5.030 | 5.060 | 4.877 | 53,917,607 |
| 2026-03-26 | 5.140 | 5.180 | 5.110 | 5.120 | 4.935 | 41,604,554 |
| 2026-03-25 | 5.100 | 5.170 | 5.060 | 5.150 | 4.963 | 55,348,304 |
| 2026-03-24 | 5.000 | 5.090 | 4.990 | 5.080 | 4.896 | 69,048,718 |
| 2026-03-23 | 5.080 | 5.100 | 4.930 | 4.950 | 4.771 | 91,697,449 |
| 2026-03-20 | 5.160 | 5.190 | 5.110 | 5.110 | 4.925 | 43,590,365 |
| 2026-03-19 | 5.150 | 5.200 | 5.140 | 5.160 | 4.973 | 50,662,601 |
| 2026-03-18 | 5.180 | 5.190 | 5.120 | 5.170 | 4.983 | 51,910,450 |
| 2026-03-17 | 5.190 | 5.230 | 5.180 | 5.190 | 5.002 | 44,706,272 |
| 2026-03-16 | 5.190 | 5.230 | 5.180 | 5.200 | 5.012 | 63,453,504 |
| 2026-03-13 | 5.210 | 5.230 | 5.160 | 5.180 | 4.992 | 58,119,862 |
| 2026-03-12 | 5.150 | 5.220 | 5.130 | 5.210 | 5.021 | 83,504,586 |
| 2026-03-11 | 5.100 | 5.160 | 5.060 | 5.150 | 4.963 | 63,591,914 |
| 2026-03-10 | 5.090 | 5.110 | 5.060 | 5.110 | 4.925 | 48,810,100 |
| 2026-03-09 | 5.100 | 5.150 | 5.070 | 5.090 | 4.906 | 82,748,317 |
| 2026-03-06 | 5.080 | 5.140 | 5.050 | 5.130 | 4.944 | 54,978,620 |
| 2026-03-05 | 5.060 | 5.120 | 5.030 | 5.090 | 4.906 | 74,995,905 |
| 2026-03-04 | 5.160 | 5.170 | 5.010 | 5.050 | 4.867 | 143,176,362 |
| 2026-03-03 | 5.130 | 5.250 | 5.110 | 5.190 | 5.002 | 177,594,026 |
| 2026-03-02 | 5.060 | 5.160 | 5.050 | 5.130 | 4.944 | 116,543,374 |
| 2026-02-27 | 5.080 | 5.120 | 5.070 | 5.090 | 4.906 | 91,102,015 |
| 2026-02-26 | 5.060 | 5.100 | 5.050 | 5.070 | 4.886 | 43,735,810 |
| 2026-02-25 | 5.100 | 5.150 | 5.050 | 5.060 | 4.877 | 94,988,967 |
| 2026-02-24 | 5.040 | 5.100 | 5.040 | 5.080 | 4.896 | 53,926,304 |
| 2026-02-13 | 5.050 | 5.060 | 5.000 | 5.010 | 4.828 | 40,363,761 |
| 2026-02-12 | 5.100 | 5.100 | 5.040 | 5.050 | 4.867 | 41,441,000 |
| 2026-02-11 | 5.070 | 5.110 | 5.050 | 5.090 | 4.906 | 44,063,744 |
| 2026-02-10 | 5.050 | 5.080 | 5.030 | 5.070 | 4.886 | 47,956,953 |
| 2026-02-09 | 5.050 | 5.070 | 5.040 | 5.050 | 4.867 | 41,304,101 |
| 2026-02-06 | 5.040 | 5.070 | 5.020 | 5.040 | 4.857 | 54,723,800 |
| 2026-02-05 | 5.060 | 5.080 | 5.020 | 5.050 | 4.867 | 57,533,557 |
| 2026-02-04 | 4.960 | 5.070 | 4.950 | 5.060 | 4.877 | 93,599,666 |
| 2026-02-03 | 4.960 | 4.980 | 4.920 | 4.960 | 4.780 | 50,597,728 |
| 2026-02-02 | 5.000 | 5.040 | 4.930 | 4.940 | 4.761 | 95,926,903 |
| 2026-01-30 | 4.970 | 5.020 | 4.960 | 4.990 | 4.809 | 84,886,308 |
| 2026-01-29 | 4.940 | 4.990 | 4.880 | 4.980 | 4.800 | 145,819,586 |
| 2026-01-28 | 5.010 | 5.050 | 4.940 | 4.950 | 4.771 | 190,474,416 |
| 2026-01-27 | 5.020 | 5.050 | 4.980 | 5.010 | 4.828 | 90,384,589 |
| 2026-01-26 | 5.090 | 5.090 | 5.000 | 5.010 | 4.828 | 227,655,280 |
| 2026-01-23 | 5.140 | 5.160 | 5.060 | 5.070 | 4.886 | 127,341,153 |
| 2026-01-22 | 5.190 | 5.230 | 5.120 | 5.130 | 4.944 | 111,187,918 |
| 2026-01-21 | 5.250 | 5.250 | 5.180 | 5.190 | 5.002 | 36,582,983 |
| 2026-01-20 | 5.200 | 5.260 | 5.180 | 5.250 | 5.060 | 34,134,252 |
| 2026-01-19 | 5.150 | 5.200 | 5.120 | 5.190 | 5.002 | 39,763,198 |
| 2026-01-16 | 5.250 | 5.280 | 5.130 | 5.150 | 4.963 | 93,865,696 |
| 2026-01-15 | 5.290 | 5.300 | 5.230 | 5.240 | 5.050 | 54,896,535 |
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.