Shanghai International Port Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	6.220	6.300	6.210	6.290	5.807	32,396,951
2024-10-22	6.170	6.230	6.130	6.220	5.743	25,891,596
2024-10-21	6.250	6.270	6.100	6.150	5.678	37,427,676
2024-10-18	6.120	6.290	5.990	6.210	5.733	42,281,777
2024-10-17	6.270	6.290	6.070	6.080	5.613	30,398,927
2024-10-16	6.160	6.270	6.130	6.230	5.752	26,977,565
2024-10-15	6.330	6.380	6.180	6.180	5.706	33,724,087
2024-10-14	6.300	6.440	6.280	6.340	5.853	45,211,912
2024-10-11	6.360	6.410	6.230	6.270	5.789	37,059,191
2024-10-10	6.170	6.500	6.170	6.380	5.890	59,657,069
2024-10-09	6.610	6.620	6.160	6.160	5.687	75,917,004
2024-10-08	7.100	7.150	6.530	6.710	6.195	108,065,543
2024-09-30	6.140	6.530	6.120	6.500	6.001	109,169,629
2024-09-27	6.010	6.090	5.970	6.050	5.586	27,745,417
2024-09-26	5.940	5.990	5.850	5.980	5.521	46,068,785
2024-09-25	5.970	6.080	5.930	5.940	5.484	38,892,868
2024-09-24	5.710	5.920	5.680	5.920	5.466	36,003,330
2024-09-23	5.620	5.730	5.580	5.700	5.262	26,966,752
2024-09-20	5.630	5.670	5.580	5.600	5.170	30,302,044
2024-09-19	5.770	5.790	5.560	5.640	5.207	38,630,285
2024-09-18	5.650	5.760	5.650	5.750	5.309	20,008,350
2024-09-13	5.750	5.830	5.650	5.680	5.244	29,890,854
2024-09-12	5.680	5.770	5.620	5.720	5.281	27,992,126
2024-09-11	5.800	5.860	5.660	5.700	5.262	42,060,985
2024-09-10	6.040	6.060	5.860	5.950	5.493	29,452,976
2024-09-09	6.170	6.170	6.020	6.040	5.576	25,204,097
2024-09-06	6.170	6.270	6.130	6.140	5.669	16,992,501
2024-09-05	6.250	6.260	6.100	6.160	5.687	24,474,590
2024-09-04	6.230	6.270	6.060	6.230	5.752	28,001,700
2024-09-03	6.200	6.290	6.090	6.210	5.733	36,123,023
2024-09-02	5.970	6.210	5.940	6.150	5.678	62,971,025
2024-08-30	6.130	6.200	5.920	5.920	5.466	61,812,439
2024-08-29	6.290	6.290	6.070	6.110	5.641	29,681,180
2024-08-28	6.300	6.320	6.230	6.260	5.779	18,608,700
2024-08-27	6.250	6.330	6.230	6.250	5.770	14,620,700
2024-08-26	6.340	6.350	6.220	6.300	5.816	19,255,250
2024-08-23	6.330	6.370	6.290	6.350	5.863	13,900,150
2024-08-22	6.330	6.400	6.280	6.370	5.881	21,345,601
2024-08-21	6.310	6.340	6.220	6.320	5.835	18,682,063
2024-08-20	6.380	6.390	6.280	6.320	5.835	20,421,221
2024-08-19	6.270	6.370	6.250	6.370	5.881	29,269,129
2024-08-16	6.190	6.310	6.190	6.270	5.789	27,220,567
2024-08-15	6.040	6.220	6.040	6.210	5.733	28,774,228
2024-08-14	6.020	6.110	6.020	6.060	5.595	18,790,350
2024-08-13	6.010	6.120	6.000	6.040	5.576	20,900,939
2024-08-12	6.020	6.060	5.970	6.020	5.558	12,315,237
2024-08-09	6.070	6.080	6.000	6.020	5.558	15,741,540
2024-08-08	6.040	6.080	6.010	6.060	5.595	17,756,900
2024-08-07	6.030	6.090	6.010	6.040	5.576	17,051,170
2024-08-06	6.080	6.120	5.940	6.030	5.567	29,275,014
2024-08-05	6.150	6.190	6.090	6.100	5.632	31,039,337
2024-08-02	6.190	6.210	6.100	6.170	5.696	24,362,074
2024-08-01	6.000	6.250	6.000	6.200	5.724	46,413,891
2024-07-31	6.170	6.200	5.980	6.040	5.576	45,785,144
2024-07-30	6.170	6.180	6.090	6.150	5.678	29,171,575
2024-07-29	6.100	6.190	6.050	6.170	5.696	24,135,943
2024-07-26	6.220	6.250	6.070	6.140	5.669	34,210,142
2024-07-25	6.190	6.290	6.160	6.230	5.752	45,670,729
2024-07-24	6.080	6.230	6.030	6.210	5.733	50,841,537
2024-07-23	6.030	6.190	6.030	6.090	5.623	33,625,576

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.