Shanghai International Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	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

← NewerPage 3 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.