Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.600 | 5.640 | 5.590 | 5.630 | 5.377 | 38,646,481 |
| 2025-07-17 | 5.610 | 5.640 | 5.570 | 5.590 | 5.338 | 37,355,544 |
| 2025-07-16 | 5.750 | 5.770 | 5.720 | 5.740 | 5.343 | 30,876,091 |
| 2025-07-15 | 5.820 | 5.830 | 5.730 | 5.740 | 5.343 | 46,473,693 |
| 2025-07-14 | 5.800 | 5.870 | 5.800 | 5.810 | 5.408 | 51,188,348 |
| 2025-07-11 | 5.810 | 5.860 | 5.780 | 5.780 | 5.381 | 48,383,538 |
| 2025-07-10 | 5.780 | 5.830 | 5.770 | 5.800 | 5.399 | 35,743,900 |
| 2025-07-09 | 5.780 | 5.840 | 5.760 | 5.760 | 5.362 | 36,215,794 |
| 2025-07-08 | 5.860 | 5.890 | 5.770 | 5.780 | 5.381 | 40,130,900 |
| 2025-07-07 | 5.870 | 5.890 | 5.830 | 5.840 | 5.436 | 22,521,312 |
| 2025-07-04 | 5.790 | 5.900 | 5.780 | 5.870 | 5.464 | 46,255,318 |
| 2025-07-03 | 5.820 | 5.830 | 5.770 | 5.780 | 5.381 | 23,120,200 |
| 2025-07-02 | 5.750 | 5.820 | 5.750 | 5.820 | 5.418 | 31,897,079 |
| 2025-07-01 | 5.710 | 5.760 | 5.710 | 5.740 | 5.343 | 26,924,400 |
| 2025-06-30 | 5.750 | 5.770 | 5.690 | 5.710 | 5.315 | 31,422,512 |
| 2025-06-27 | 5.820 | 5.840 | 5.740 | 5.750 | 5.353 | 38,807,161 |
| 2025-06-26 | 5.860 | 5.860 | 5.810 | 5.820 | 5.418 | 23,985,502 |
| 2025-06-25 | 5.850 | 5.870 | 5.800 | 5.860 | 5.455 | 32,994,898 |
| 2025-06-24 | 5.900 | 5.910 | 5.810 | 5.840 | 5.436 | 38,963,311 |
| 2025-06-23 | 5.830 | 5.920 | 5.820 | 5.900 | 5.492 | 36,945,730 |
| 2025-06-20 | 5.760 | 5.870 | 5.750 | 5.840 | 5.436 | 37,058,825 |
| 2025-06-19 | 5.810 | 5.820 | 5.740 | 5.760 | 5.362 | 23,247,006 |
| 2025-06-18 | 5.800 | 5.840 | 5.770 | 5.820 | 5.418 | 23,420,700 |
| 2025-06-17 | 5.780 | 5.810 | 5.750 | 5.800 | 5.399 | 22,424,500 |
| 2025-06-16 | 5.830 | 5.840 | 5.770 | 5.780 | 5.381 | 29,519,014 |
| 2025-06-13 | 5.760 | 5.860 | 5.750 | 5.810 | 5.408 | 49,466,857 |
| 2025-06-12 | 5.800 | 5.810 | 5.750 | 5.760 | 5.362 | 24,630,718 |
| 2025-06-11 | 5.780 | 5.830 | 5.760 | 5.800 | 5.399 | 38,075,201 |
| 2025-06-10 | 5.770 | 5.790 | 5.730 | 5.770 | 5.371 | 27,680,156 |
| 2025-06-09 | 5.760 | 5.780 | 5.730 | 5.770 | 5.371 | 23,812,490 |
| 2025-06-06 | 5.760 | 5.790 | 5.730 | 5.780 | 5.381 | 22,827,586 |
| 2025-06-05 | 5.800 | 5.850 | 5.740 | 5.760 | 5.362 | 24,207,787 |
| 2025-06-04 | 5.810 | 5.830 | 5.720 | 5.760 | 5.362 | 25,617,182 |
| 2025-06-03 | 5.840 | 5.860 | 5.800 | 5.830 | 5.427 | 36,053,497 |
| 2025-05-30 | 5.770 | 5.870 | 5.770 | 5.840 | 5.436 | 34,803,291 |
| 2025-05-29 | 5.760 | 5.800 | 5.730 | 5.780 | 5.381 | 20,816,447 |
| 2025-05-28 | 5.740 | 5.800 | 5.730 | 5.760 | 5.362 | 18,388,423 |
| 2025-05-27 | 5.740 | 5.780 | 5.730 | 5.750 | 5.353 | 15,833,900 |
| 2025-05-26 | 5.770 | 5.780 | 5.730 | 5.740 | 5.343 | 17,344,767 |
| 2025-05-23 | 5.850 | 5.850 | 5.740 | 5.750 | 5.353 | 22,294,436 |
| 2025-05-22 | 5.780 | 5.850 | 5.760 | 5.830 | 5.427 | 27,532,428 |
| 2025-05-21 | 5.780 | 5.830 | 5.770 | 5.780 | 5.381 | 17,441,000 |
| 2025-05-20 | 5.880 | 5.900 | 5.770 | 5.790 | 5.390 | 36,733,100 |
| 2025-05-19 | 5.770 | 5.890 | 5.770 | 5.880 | 5.474 | 46,507,067 |
| 2025-05-16 | 5.800 | 5.830 | 5.700 | 5.780 | 5.381 | 37,540,549 |
| 2025-05-15 | 5.830 | 5.910 | 5.790 | 5.810 | 5.408 | 46,378,130 |
| 2025-05-14 | 5.710 | 5.820 | 5.690 | 5.820 | 5.418 | 46,524,149 |
| 2025-05-13 | 5.720 | 5.740 | 5.670 | 5.710 | 5.315 | 28,878,100 |
| 2025-05-12 | 5.650 | 5.680 | 5.630 | 5.670 | 5.278 | 26,787,004 |
| 2025-05-09 | 5.560 | 5.640 | 5.550 | 5.630 | 5.241 | 38,229,658 |
| 2025-05-08 | 5.560 | 5.580 | 5.540 | 5.550 | 5.166 | 22,915,582 |
| 2025-05-07 | 5.510 | 5.580 | 5.490 | 5.580 | 5.194 | 59,267,352 |
| 2025-05-06 | 5.450 | 5.470 | 5.420 | 5.470 | 5.092 | 37,052,227 |
| 2025-04-30 | 5.490 | 5.500 | 5.420 | 5.440 | 5.064 | 33,887,210 |
| 2025-04-29 | 5.530 | 5.540 | 5.470 | 5.480 | 5.101 | 31,523,095 |
| 2025-04-28 | 5.490 | 5.570 | 5.480 | 5.550 | 5.166 | 42,291,434 |
| 2025-04-25 | 5.490 | 5.500 | 5.470 | 5.500 | 5.120 | 18,999,086 |
| 2025-04-24 | 5.490 | 5.520 | 5.460 | 5.480 | 5.101 | 23,945,868 |
| 2025-04-23 | 5.530 | 5.540 | 5.480 | 5.490 | 5.111 | 29,277,800 |
| 2025-04-22 | 5.500 | 5.560 | 5.490 | 5.520 | 5.138 | 39,292,967 |
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.