Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.520 | 5.530 | 5.480 | 5.490 | 5.111 | 27,937,165 |
| 2025-04-18 | 5.530 | 5.540 | 5.500 | 5.520 | 5.138 | 16,424,015 |
| 2025-04-17 | 5.530 | 5.560 | 5.490 | 5.550 | 5.166 | 27,873,782 |
| 2025-04-16 | 5.500 | 5.560 | 5.460 | 5.550 | 5.166 | 51,131,844 |
| 2025-04-15 | 5.520 | 5.530 | 5.470 | 5.500 | 5.120 | 35,010,410 |
| 2025-04-14 | 5.550 | 5.560 | 5.510 | 5.520 | 5.138 | 34,766,704 |
| 2025-04-11 | 5.580 | 5.580 | 5.480 | 5.540 | 5.157 | 43,621,751 |
| 2025-04-10 | 5.760 | 5.760 | 5.520 | 5.570 | 5.185 | 74,991,242 |
| 2025-04-09 | 5.540 | 5.700 | 5.450 | 5.700 | 5.306 | 74,806,733 |
| 2025-04-08 | 5.480 | 5.600 | 5.420 | 5.600 | 5.213 | 61,797,724 |
| 2025-04-07 | 5.580 | 5.650 | 5.300 | 5.450 | 5.073 | 79,598,744 |
| 2025-04-03 | 5.640 | 5.780 | 5.610 | 5.760 | 5.362 | 45,269,535 |
| 2025-04-02 | 5.760 | 5.790 | 5.660 | 5.680 | 5.287 | 34,402,511 |
| 2025-04-01 | 5.790 | 5.800 | 5.720 | 5.760 | 5.362 | 36,499,282 |
| 2025-03-31 | 5.760 | 5.820 | 5.730 | 5.800 | 5.399 | 37,399,688 |
| 2025-03-28 | 5.800 | 5.800 | 5.750 | 5.770 | 5.371 | 25,545,728 |
| 2025-03-27 | 5.780 | 5.820 | 5.750 | 5.780 | 5.381 | 30,877,355 |
| 2025-03-26 | 5.730 | 5.810 | 5.720 | 5.780 | 5.381 | 41,416,200 |
| 2025-03-25 | 5.640 | 5.750 | 5.620 | 5.740 | 5.343 | 45,469,064 |
| 2025-03-24 | 5.640 | 5.670 | 5.610 | 5.640 | 5.250 | 39,224,394 |
| 2025-03-21 | 5.600 | 5.690 | 5.590 | 5.630 | 5.241 | 51,642,919 |
| 2025-03-20 | 5.600 | 5.630 | 5.580 | 5.600 | 5.213 | 30,504,767 |
| 2025-03-19 | 5.620 | 5.620 | 5.550 | 5.600 | 5.213 | 38,070,037 |
| 2025-03-18 | 5.560 | 5.680 | 5.530 | 5.630 | 5.241 | 65,984,921 |
| 2025-03-17 | 5.540 | 5.610 | 5.540 | 5.560 | 5.176 | 36,170,400 |
| 2025-03-14 | 5.440 | 5.530 | 5.440 | 5.520 | 5.138 | 44,423,450 |
| 2025-03-13 | 5.440 | 5.460 | 5.410 | 5.440 | 5.064 | 55,573,352 |
| 2025-03-12 | 5.450 | 5.470 | 5.420 | 5.440 | 5.064 | 41,075,055 |
| 2025-03-11 | 5.530 | 5.540 | 5.420 | 5.440 | 5.064 | 62,864,500 |
| 2025-03-10 | 5.560 | 5.600 | 5.530 | 5.540 | 5.157 | 33,989,799 |
| 2025-03-07 | 5.550 | 5.600 | 5.530 | 5.560 | 5.176 | 28,687,814 |
| 2025-03-06 | 5.540 | 5.560 | 5.490 | 5.560 | 5.176 | 30,627,231 |
| 2025-03-05 | 5.540 | 5.550 | 5.490 | 5.540 | 5.157 | 29,032,797 |
| 2025-03-04 | 5.540 | 5.560 | 5.500 | 5.540 | 5.157 | 32,830,727 |
| 2025-03-03 | 5.550 | 5.590 | 5.530 | 5.540 | 5.157 | 31,515,020 |
| 2025-02-28 | 5.580 | 5.620 | 5.550 | 5.560 | 5.176 | 27,567,971 |
| 2025-02-27 | 5.550 | 5.600 | 5.530 | 5.590 | 5.204 | 30,638,652 |
| 2025-02-26 | 5.550 | 5.580 | 5.510 | 5.550 | 5.166 | 31,400,576 |
| 2025-02-25 | 5.660 | 5.660 | 5.530 | 5.530 | 5.148 | 45,743,825 |
| 2025-02-24 | 5.660 | 5.730 | 5.630 | 5.650 | 5.259 | 32,704,200 |
| 2025-02-21 | 5.650 | 5.670 | 5.620 | 5.670 | 5.278 | 27,385,456 |
| 2025-02-20 | 5.700 | 5.710 | 5.630 | 5.650 | 5.259 | 29,022,918 |
| 2025-02-19 | 5.740 | 5.750 | 5.690 | 5.710 | 5.315 | 28,697,727 |
| 2025-02-18 | 5.760 | 5.800 | 5.720 | 5.730 | 5.334 | 31,676,814 |
| 2025-02-17 | 5.770 | 5.780 | 5.720 | 5.770 | 5.371 | 28,869,485 |
| 2025-02-14 | 5.750 | 5.780 | 5.730 | 5.770 | 5.371 | 19,922,418 |
| 2025-02-13 | 5.740 | 5.790 | 5.740 | 5.760 | 5.362 | 29,056,543 |
| 2025-02-12 | 5.750 | 5.760 | 5.700 | 5.740 | 5.343 | 28,380,283 |
| 2025-02-11 | 5.770 | 5.820 | 5.730 | 5.760 | 5.362 | 24,453,795 |
| 2025-02-10 | 5.750 | 5.800 | 5.720 | 5.760 | 5.362 | 41,244,978 |
| 2025-02-07 | 5.710 | 5.770 | 5.690 | 5.740 | 5.343 | 37,160,619 |
| 2025-02-06 | 5.680 | 5.730 | 5.680 | 5.720 | 5.325 | 27,489,579 |
| 2025-02-05 | 5.910 | 5.930 | 5.680 | 5.680 | 5.287 | 59,612,746 |
| 2025-01-27 | 5.780 | 5.960 | 5.780 | 5.920 | 5.511 | 45,450,697 |
| 2025-01-24 | 5.760 | 5.790 | 5.720 | 5.760 | 5.362 | 21,912,301 |
| 2025-01-23 | 5.700 | 5.790 | 5.690 | 5.760 | 5.362 | 31,291,685 |
| 2025-01-22 | 5.710 | 5.720 | 5.640 | 5.680 | 5.287 | 21,662,738 |
| 2025-01-21 | 5.770 | 5.790 | 5.700 | 5.700 | 5.306 | 23,071,291 |
| 2025-01-20 | 5.780 | 5.850 | 5.740 | 5.740 | 5.343 | 30,735,658 |
| 2025-01-17 | 5.730 | 5.740 | 5.640 | 5.730 | 5.334 | 21,672,497 |
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.