Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.670 | 5.760 | 5.670 | 5.710 | 5.315 | 24,497,791 |
| 2025-01-15 | 5.720 | 5.810 | 5.690 | 5.700 | 5.306 | 24,638,697 |
| 2025-01-14 | 5.590 | 5.740 | 5.570 | 5.710 | 5.315 | 32,828,719 |
| 2025-01-13 | 5.690 | 5.730 | 5.570 | 5.590 | 5.204 | 34,420,029 |
| 2025-01-10 | 5.790 | 5.800 | 5.700 | 5.720 | 5.325 | 21,964,544 |
| 2025-01-09 | 5.910 | 5.910 | 5.780 | 5.790 | 5.390 | 31,444,992 |
| 2025-01-08 | 5.850 | 5.970 | 5.840 | 5.910 | 5.502 | 34,500,688 |
| 2025-01-07 | 5.940 | 5.940 | 5.830 | 5.840 | 5.436 | 41,436,201 |
| 2025-01-06 | 5.980 | 6.000 | 5.890 | 5.940 | 5.529 | 32,359,394 |
| 2025-01-03 | 6.000 | 6.090 | 5.920 | 5.980 | 5.567 | 42,221,700 |
| 2025-01-02 | 6.100 | 6.170 | 5.960 | 5.980 | 5.567 | 49,328,419 |
| 2024-12-31 | 6.100 | 6.170 | 6.090 | 6.120 | 5.697 | 36,597,162 |
| 2024-12-30 | 6.050 | 6.130 | 6.020 | 6.100 | 5.678 | 33,440,921 |
| 2024-12-27 | 6.000 | 6.060 | 5.940 | 6.050 | 5.632 | 32,152,493 |
| 2024-12-26 | 6.050 | 6.070 | 5.960 | 5.980 | 5.567 | 24,255,991 |
| 2024-12-25 | 6.110 | 6.120 | 6.050 | 6.090 | 5.623 | 27,047,740 |
| 2024-12-24 | 6.000 | 6.100 | 5.970 | 6.090 | 5.623 | 39,914,347 |
| 2024-12-23 | 5.900 | 6.020 | 5.870 | 5.990 | 5.530 | 38,695,137 |
| 2024-12-20 | 5.940 | 5.970 | 5.870 | 5.870 | 5.419 | 27,493,199 |
| 2024-12-19 | 5.970 | 6.000 | 5.900 | 5.940 | 5.484 | 31,419,501 |
| 2024-12-18 | 6.040 | 6.080 | 5.980 | 6.000 | 5.539 | 30,161,562 |
| 2024-12-17 | 6.090 | 6.210 | 6.030 | 6.040 | 5.576 | 40,447,137 |
| 2024-12-16 | 6.030 | 6.160 | 6.030 | 6.080 | 5.613 | 39,352,311 |
| 2024-12-13 | 6.100 | 6.130 | 6.030 | 6.050 | 5.586 | 49,760,904 |
| 2024-12-12 | 5.960 | 6.150 | 5.960 | 6.090 | 5.623 | 57,012,474 |
| 2024-12-11 | 5.880 | 5.990 | 5.870 | 5.980 | 5.521 | 40,980,825 |
| 2024-12-10 | 5.990 | 6.020 | 5.850 | 5.860 | 5.410 | 39,232,100 |
| 2024-12-09 | 5.890 | 5.950 | 5.870 | 5.900 | 5.447 | 33,039,884 |
| 2024-12-06 | 5.840 | 5.900 | 5.830 | 5.890 | 5.438 | 27,695,341 |
| 2024-12-05 | 5.910 | 5.910 | 5.820 | 5.840 | 5.392 | 26,260,589 |
| 2024-12-04 | 5.910 | 5.940 | 5.860 | 5.900 | 5.447 | 27,295,351 |
| 2024-12-03 | 5.820 | 5.910 | 5.810 | 5.910 | 5.456 | 38,979,981 |
| 2024-12-02 | 5.810 | 5.850 | 5.780 | 5.820 | 5.373 | 43,238,890 |
| 2024-11-29 | 5.780 | 5.850 | 5.760 | 5.800 | 5.355 | 31,895,588 |
| 2024-11-28 | 5.780 | 5.810 | 5.740 | 5.780 | 5.336 | 28,456,582 |
| 2024-11-27 | 5.710 | 5.790 | 5.650 | 5.780 | 5.336 | 28,291,391 |
| 2024-11-26 | 5.720 | 5.790 | 5.660 | 5.730 | 5.290 | 36,725,967 |
| 2024-11-25 | 5.800 | 5.910 | 5.680 | 5.680 | 5.244 | 87,991,595 |
| 2024-11-22 | 5.980 | 6.010 | 5.820 | 5.820 | 5.373 | 38,636,416 |
| 2024-11-21 | 5.980 | 6.010 | 5.940 | 5.970 | 5.512 | 23,564,986 |
| 2024-11-20 | 5.950 | 6.010 | 5.900 | 6.000 | 5.539 | 34,884,660 |
| 2024-11-19 | 6.070 | 6.080 | 5.910 | 5.970 | 5.512 | 51,219,930 |
| 2024-11-18 | 6.030 | 6.180 | 6.030 | 6.070 | 5.604 | 54,264,941 |
| 2024-11-15 | 5.940 | 6.080 | 5.910 | 6.020 | 5.558 | 56,570,896 |
| 2024-11-14 | 6.010 | 6.040 | 5.940 | 5.940 | 5.484 | 39,775,139 |
| 2024-11-13 | 5.960 | 6.040 | 5.930 | 6.010 | 5.549 | 42,696,520 |
| 2024-11-12 | 6.020 | 6.070 | 5.940 | 5.960 | 5.503 | 41,361,636 |
| 2024-11-11 | 6.050 | 6.050 | 5.950 | 6.020 | 5.558 | 39,178,931 |
| 2024-11-08 | 6.150 | 6.200 | 6.040 | 6.050 | 5.586 | 49,006,159 |
| 2024-11-07 | 6.020 | 6.130 | 5.980 | 6.130 | 5.659 | 44,934,380 |
| 2024-11-06 | 6.060 | 6.080 | 6.010 | 6.050 | 5.586 | 43,275,815 |
| 2024-11-05 | 6.010 | 6.060 | 5.960 | 6.050 | 5.586 | 40,229,400 |
| 2024-11-04 | 5.980 | 6.030 | 5.920 | 6.020 | 5.558 | 30,968,573 |
| 2024-11-01 | 5.950 | 6.030 | 5.910 | 6.000 | 5.539 | 52,695,699 |
| 2024-10-31 | 6.060 | 6.080 | 5.890 | 5.950 | 5.493 | 61,679,200 |
| 2024-10-30 | 6.140 | 6.170 | 6.050 | 6.120 | 5.650 | 25,657,049 |
| 2024-10-29 | 6.250 | 6.260 | 6.120 | 6.150 | 5.678 | 26,281,159 |
| 2024-10-28 | 6.230 | 6.250 | 6.120 | 6.240 | 5.761 | 31,528,326 |
| 2024-10-25 | 6.250 | 6.270 | 6.170 | 6.220 | 5.743 | 28,895,800 |
| 2024-10-24 | 6.290 | 6.350 | 6.220 | 6.260 | 5.779 | 22,385,825 |
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.