Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.590 | 5.600 | 5.510 | 5.550 | 5.300 | 33,542,500 |
| 2025-10-17 | 5.600 | 5.640 | 5.560 | 5.570 | 5.319 | 34,643,246 |
| 2025-10-16 | 5.570 | 5.610 | 5.560 | 5.590 | 5.338 | 31,526,840 |
| 2025-10-15 | 5.600 | 5.620 | 5.540 | 5.570 | 5.319 | 39,171,190 |
| 2025-10-14 | 5.530 | 5.610 | 5.520 | 5.580 | 5.329 | 60,028,751 |
| 2025-10-13 | 5.490 | 5.530 | 5.430 | 5.520 | 5.272 | 45,609,931 |
| 2025-10-10 | 5.520 | 5.570 | 5.510 | 5.550 | 5.300 | 36,304,338 |
| 2025-10-09 | 5.470 | 5.540 | 5.440 | 5.530 | 5.281 | 53,489,570 |
| 2025-09-30 | 5.470 | 5.480 | 5.440 | 5.450 | 5.205 | 24,961,261 |
| 2025-09-29 | 5.480 | 5.490 | 5.420 | 5.470 | 5.224 | 43,998,748 |
| 2025-09-26 | 5.490 | 5.500 | 5.470 | 5.480 | 5.233 | 30,249,011 |
| 2025-09-25 | 5.530 | 5.540 | 5.480 | 5.510 | 5.262 | 43,012,001 |
| 2025-09-24 | 5.540 | 5.590 | 5.520 | 5.540 | 5.291 | 35,474,208 |
| 2025-09-23 | 5.540 | 5.610 | 5.500 | 5.560 | 5.310 | 47,701,687 |
| 2025-09-22 | 5.570 | 5.570 | 5.510 | 5.530 | 5.281 | 28,520,448 |
| 2025-09-19 | 5.560 | 5.570 | 5.520 | 5.560 | 5.310 | 35,844,024 |
| 2025-09-18 | 5.660 | 5.670 | 5.530 | 5.560 | 5.310 | 54,083,487 |
| 2025-09-17 | 5.610 | 5.680 | 5.590 | 5.670 | 5.415 | 54,344,760 |
| 2025-09-16 | 5.600 | 5.620 | 5.560 | 5.610 | 5.358 | 38,026,965 |
| 2025-09-15 | 5.580 | 5.610 | 5.560 | 5.590 | 5.338 | 31,830,001 |
| 2025-09-12 | 5.600 | 5.600 | 5.570 | 5.580 | 5.329 | 32,875,697 |
| 2025-09-11 | 5.550 | 5.590 | 5.530 | 5.590 | 5.338 | 34,525,039 |
| 2025-09-10 | 5.570 | 5.580 | 5.530 | 5.560 | 5.310 | 26,972,735 |
| 2025-09-09 | 5.600 | 5.630 | 5.540 | 5.570 | 5.319 | 35,271,203 |
| 2025-09-08 | 5.540 | 5.630 | 5.530 | 5.590 | 5.338 | 61,384,615 |
| 2025-09-05 | 5.550 | 5.560 | 5.500 | 5.530 | 5.281 | 45,655,595 |
| 2025-09-04 | 5.550 | 5.570 | 5.490 | 5.560 | 5.310 | 50,933,656 |
| 2025-09-03 | 5.620 | 5.620 | 5.530 | 5.560 | 5.310 | 58,892,453 |
| 2025-09-02 | 5.600 | 5.630 | 5.570 | 5.610 | 5.358 | 49,929,017 |
| 2025-09-01 | 5.660 | 5.680 | 5.560 | 5.590 | 5.338 | 95,271,072 |
| 2025-08-29 | 5.710 | 5.770 | 5.620 | 5.640 | 5.386 | 108,558,611 |
| 2025-08-28 | 5.750 | 5.790 | 5.670 | 5.750 | 5.491 | 63,406,403 |
| 2025-08-27 | 5.870 | 5.890 | 5.740 | 5.760 | 5.501 | 67,047,401 |
| 2025-08-26 | 5.870 | 5.910 | 5.840 | 5.870 | 5.606 | 40,113,471 |
| 2025-08-25 | 5.810 | 5.890 | 5.800 | 5.870 | 5.606 | 58,530,657 |
| 2025-08-22 | 5.810 | 5.810 | 5.740 | 5.790 | 5.529 | 49,779,938 |
| 2025-08-21 | 5.740 | 5.820 | 5.730 | 5.810 | 5.549 | 51,587,227 |
| 2025-08-20 | 5.690 | 5.740 | 5.660 | 5.740 | 5.482 | 30,570,931 |
| 2025-08-19 | 5.730 | 5.740 | 5.690 | 5.690 | 5.434 | 30,320,995 |
| 2025-08-18 | 5.720 | 5.760 | 5.700 | 5.720 | 5.463 | 40,703,612 |
| 2025-08-15 | 5.700 | 5.730 | 5.670 | 5.720 | 5.463 | 36,317,403 |
| 2025-08-14 | 5.770 | 5.790 | 5.700 | 5.710 | 5.453 | 33,013,854 |
| 2025-08-13 | 5.770 | 5.780 | 5.730 | 5.760 | 5.501 | 30,393,201 |
| 2025-08-12 | 5.760 | 5.800 | 5.750 | 5.770 | 5.510 | 29,644,749 |
| 2025-08-11 | 5.760 | 5.770 | 5.720 | 5.750 | 5.491 | 32,498,285 |
| 2025-08-08 | 5.750 | 5.770 | 5.730 | 5.750 | 5.491 | 26,059,420 |
| 2025-08-07 | 5.710 | 5.750 | 5.690 | 5.750 | 5.491 | 39,340,603 |
| 2025-08-06 | 5.700 | 5.720 | 5.660 | 5.700 | 5.444 | 25,927,820 |
| 2025-08-05 | 5.650 | 5.700 | 5.640 | 5.700 | 5.444 | 34,651,584 |
| 2025-08-04 | 5.610 | 5.660 | 5.600 | 5.660 | 5.405 | 29,590,392 |
| 2025-08-01 | 5.630 | 5.680 | 5.610 | 5.630 | 5.377 | 31,608,101 |
| 2025-07-31 | 5.760 | 5.760 | 5.610 | 5.630 | 5.377 | 64,114,205 |
| 2025-07-30 | 5.690 | 5.790 | 5.690 | 5.740 | 5.482 | 53,558,205 |
| 2025-07-29 | 5.700 | 5.720 | 5.670 | 5.690 | 5.434 | 35,052,621 |
| 2025-07-28 | 5.720 | 5.740 | 5.690 | 5.700 | 5.444 | 35,861,502 |
| 2025-07-25 | 5.790 | 5.800 | 5.720 | 5.720 | 5.463 | 40,280,501 |
| 2025-07-24 | 5.770 | 5.800 | 5.730 | 5.790 | 5.529 | 46,230,179 |
| 2025-07-23 | 5.770 | 5.810 | 5.730 | 5.770 | 5.510 | 45,103,577 |
| 2025-07-22 | 5.710 | 5.790 | 5.680 | 5.770 | 5.510 | 48,699,975 |
| 2025-07-21 | 5.640 | 5.720 | 5.630 | 5.710 | 5.453 | 56,748,499 |
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.