Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.440 | 5.440 | 5.270 | 5.270 | 5.079 | 103,807,750 |
| 2026-01-13 | 5.440 | 5.460 | 5.420 | 5.440 | 5.243 | 37,050,419 |
| 2026-01-12 | 5.470 | 5.500 | 5.460 | 5.500 | 5.253 | 36,297,280 |
| 2026-01-09 | 5.470 | 5.490 | 5.460 | 5.470 | 5.224 | 25,674,001 |
| 2026-01-08 | 5.460 | 5.470 | 5.450 | 5.460 | 5.214 | 22,899,000 |
| 2026-01-07 | 5.480 | 5.490 | 5.450 | 5.450 | 5.205 | 23,962,412 |
| 2026-01-06 | 5.430 | 5.480 | 5.420 | 5.480 | 5.233 | 39,286,285 |
| 2026-01-05 | 5.450 | 5.450 | 5.400 | 5.430 | 5.186 | 40,414,813 |
| 2025-12-31 | 5.400 | 5.430 | 5.400 | 5.420 | 5.176 | 26,699,369 |
| 2025-12-30 | 5.480 | 5.490 | 5.390 | 5.400 | 5.157 | 70,075,534 |
| 2025-12-29 | 5.530 | 5.530 | 5.480 | 5.480 | 5.233 | 36,463,311 |
| 2025-12-26 | 5.550 | 5.560 | 5.520 | 5.520 | 5.272 | 24,427,640 |
| 2025-12-25 | 5.540 | 5.570 | 5.540 | 5.550 | 5.300 | 21,641,001 |
| 2025-12-24 | 5.570 | 5.580 | 5.520 | 5.540 | 5.291 | 24,836,505 |
| 2025-12-23 | 5.580 | 5.600 | 5.560 | 5.570 | 5.319 | 24,794,358 |
| 2025-12-22 | 5.570 | 5.590 | 5.550 | 5.570 | 5.319 | 26,534,392 |
| 2025-12-19 | 5.570 | 5.590 | 5.530 | 5.570 | 5.319 | 32,757,294 |
| 2025-12-18 | 5.510 | 5.590 | 5.500 | 5.580 | 5.329 | 35,479,466 |
| 2025-12-17 | 5.500 | 5.530 | 5.470 | 5.510 | 5.262 | 32,747,196 |
| 2025-12-16 | 5.540 | 5.560 | 5.490 | 5.510 | 5.262 | 28,009,454 |
| 2025-12-15 | 5.510 | 5.570 | 5.470 | 5.540 | 5.291 | 42,330,738 |
| 2025-12-12 | 5.550 | 5.560 | 5.500 | 5.510 | 5.262 | 40,924,738 |
| 2025-12-11 | 5.570 | 5.580 | 5.540 | 5.550 | 5.300 | 27,986,648 |
| 2025-12-10 | 5.560 | 5.590 | 5.540 | 5.570 | 5.319 | 26,014,735 |
| 2025-12-09 | 5.620 | 5.620 | 5.560 | 5.560 | 5.310 | 26,910,122 |
| 2025-12-08 | 5.660 | 5.680 | 5.600 | 5.610 | 5.358 | 32,140,486 |
| 2025-12-05 | 5.700 | 5.730 | 5.610 | 5.650 | 5.396 | 41,739,082 |
| 2025-12-04 | 5.660 | 5.720 | 5.650 | 5.690 | 5.434 | 57,658,069 |
| 2025-12-03 | 5.580 | 5.660 | 5.550 | 5.650 | 5.396 | 61,981,971 |
| 2025-12-02 | 5.540 | 5.590 | 5.530 | 5.580 | 5.329 | 37,921,183 |
| 2025-12-01 | 5.470 | 5.550 | 5.460 | 5.540 | 5.291 | 38,893,836 |
| 2025-11-28 | 5.470 | 5.480 | 5.450 | 5.470 | 5.224 | 26,067,921 |
| 2025-11-27 | 5.470 | 5.490 | 5.450 | 5.470 | 5.224 | 23,551,943 |
| 2025-11-26 | 5.480 | 5.500 | 5.460 | 5.470 | 5.224 | 25,026,478 |
| 2025-11-25 | 5.510 | 5.510 | 5.470 | 5.480 | 5.233 | 41,154,589 |
| 2025-11-24 | 5.550 | 5.550 | 5.490 | 5.500 | 5.253 | 47,798,218 |
| 2025-11-21 | 5.580 | 5.600 | 5.510 | 5.520 | 5.272 | 40,117,383 |
| 2025-11-20 | 5.590 | 5.640 | 5.580 | 5.600 | 5.348 | 26,512,094 |
| 2025-11-19 | 5.590 | 5.620 | 5.570 | 5.580 | 5.329 | 25,306,936 |
| 2025-11-18 | 5.640 | 5.650 | 5.570 | 5.590 | 5.338 | 33,421,100 |
| 2025-11-17 | 5.690 | 5.700 | 5.620 | 5.640 | 5.386 | 32,536,274 |
| 2025-11-14 | 5.680 | 5.750 | 5.670 | 5.690 | 5.434 | 42,924,644 |
| 2025-11-13 | 5.690 | 5.710 | 5.620 | 5.670 | 5.415 | 48,548,800 |
| 2025-11-12 | 5.710 | 5.740 | 5.690 | 5.700 | 5.444 | 39,208,111 |
| 2025-11-11 | 5.700 | 5.710 | 5.670 | 5.690 | 5.434 | 31,734,931 |
| 2025-11-10 | 5.630 | 5.720 | 5.610 | 5.720 | 5.463 | 47,474,410 |
| 2025-11-07 | 5.610 | 5.650 | 5.610 | 5.620 | 5.367 | 32,820,788 |
| 2025-11-06 | 5.600 | 5.630 | 5.580 | 5.610 | 5.358 | 27,931,922 |
| 2025-11-05 | 5.580 | 5.620 | 5.550 | 5.600 | 5.348 | 29,109,278 |
| 2025-11-04 | 5.590 | 5.650 | 5.580 | 5.590 | 5.338 | 38,615,683 |
| 2025-11-03 | 5.590 | 5.620 | 5.570 | 5.600 | 5.348 | 37,235,639 |
| 2025-10-31 | 5.670 | 5.680 | 5.560 | 5.580 | 5.329 | 52,948,619 |
| 2025-10-30 | 5.650 | 5.710 | 5.640 | 5.670 | 5.415 | 43,660,402 |
| 2025-10-29 | 5.660 | 5.670 | 5.610 | 5.650 | 5.396 | 25,940,152 |
| 2025-10-28 | 5.660 | 5.690 | 5.620 | 5.670 | 5.415 | 37,595,900 |
| 2025-10-27 | 5.640 | 5.680 | 5.580 | 5.670 | 5.415 | 42,904,379 |
| 2025-10-24 | 5.670 | 5.680 | 5.600 | 5.620 | 5.367 | 33,296,454 |
| 2025-10-23 | 5.610 | 5.690 | 5.600 | 5.670 | 5.415 | 53,947,632 |
| 2025-10-22 | 5.560 | 5.610 | 5.560 | 5.600 | 5.348 | 29,905,744 |
| 2025-10-21 | 5.550 | 5.580 | 5.530 | 5.570 | 5.319 | 31,488,594 |
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.