Shanghai International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.600	22.880	22.460	22.820	22.820	8,197,379
2026-10-22	22.610	22.780	22.430	22.660	22.660	6,410,500
2026-10-21	23.080	23.100	22.560	22.610	22.610	8,214,192
2026-10-20	23.250	23.350	22.920	23.090	23.090	6,537,504
2026-10-19	23.350	23.520	23.240	23.250	23.250	5,632,483
2026-10-16	23.350	23.650	23.160	23.430	23.430	8,622,166
2026-10-15	23.430	23.470	23.160	23.340	23.340	10,253,431
2026-10-14	23.240	23.580	23.140	23.500	23.500	12,605,712
2026-10-13	22.750	23.230	22.660	23.180	23.180	12,232,152
2026-10-12	22.660	22.820	22.610	22.820	22.820	5,248,264
2026-10-09	22.650	22.720	22.530	22.570	22.570	6,137,599
2026-10-08	22.480	22.790	22.480	22.530	22.530	5,164,233
2026-09-30	22.390	22.610	22.300	22.580	22.580	5,433,017
2026-09-29	22.350	22.450	22.300	22.380	22.380	4,653,415
2026-09-28	22.480	22.500	22.250	22.360	22.360	5,150,224
2026-09-24	22.750	22.780	22.420	22.460	22.460	6,951,132
2026-09-23	22.810	22.980	22.710	22.750	22.750	5,021,951
2026-09-22	22.870	22.970	22.810	22.810	22.810	4,793,600
2026-09-21	22.750	22.930	22.650	22.910	22.910	4,890,283
2026-09-18	22.520	22.780	22.500	22.680	22.680	5,614,602
2026-09-17	22.600	22.660	22.360	22.470	22.470	10,542,799
2026-09-16	23.040	23.060	22.700	22.850	22.580	7,762,660
2026-09-15	23.080	23.230	23.020	23.060	22.788	4,862,539
2026-09-14	23.260	23.400	23.060	23.090	22.817	5,823,020
2026-09-11	23.460	23.500	23.120	23.280	23.005	7,294,685
2026-09-10	23.720	23.790	23.520	23.520	23.520	5,505,600
2026-09-09	23.800	23.870	23.620	23.780	23.780	5,348,105
2026-09-08	23.870	23.990	23.810	23.850	23.850	5,708,521
2026-09-07	23.880	24.030	23.740	23.850	23.850	9,117,661
2026-09-04	23.660	23.950	23.530	23.870	23.870	12,414,210
2026-09-03	23.370	23.730	23.360	23.650	23.650	10,844,556
2026-09-02	23.450	23.550	23.250	23.350	23.350	5,448,961
2026-09-01	23.280	23.530	23.250	23.470	23.470	6,674,477
2026-08-31	23.560	23.720	23.250	23.330	23.330	9,586,064
2026-08-28	23.460	23.720	23.320	23.650	23.650	8,323,431
2026-08-27	23.550	23.550	23.230	23.460	23.460	7,581,228
2026-08-26	23.330	23.650	23.300	23.580	23.580	8,490,938
2026-08-25	23.160	23.520	23.110	23.380	23.380	8,689,975
2026-08-24	22.930	23.240	22.860	23.170	23.170	8,473,803
2026-08-21	23.290	23.290	22.880	22.920	22.920	9,077,844
2026-08-20	23.100	23.460	23.100	23.270	23.270	10,699,388
2026-08-19	23.060	23.150	22.880	22.950	22.950	9,259,739
2026-08-18	23.000	23.180	22.910	23.000	23.000	8,147,100
2026-08-17	23.110	23.150	22.860	23.070	23.070	7,482,457
2026-08-14	23.400	23.420	23.120	23.120	23.120	8,718,111
2026-08-13	23.660	23.700	23.370	23.410	23.410	9,096,291
2026-08-12	23.500	23.730	23.460	23.650	23.650	7,982,708
2026-08-11	23.910	23.970	23.470	23.500	23.500	16,778,068
2026-08-10	23.810	24.040	23.760	23.920	23.920	9,349,906
2026-08-07	23.930	23.970	23.660	23.860	23.860	9,852,729
2026-08-06	24.120	24.160	23.810	23.930	23.930	10,754,586
2026-08-05	24.350	24.400	24.040	24.080	24.080	13,222,281
2026-08-04	24.580	24.640	24.170	24.270	24.270	12,342,616
2026-08-03	24.690	24.870	24.390	24.560	24.560	16,740,175
2026-07-31	24.680	24.750	24.430	24.680	24.680	17,080,310
2026-07-30	24.340	24.950	24.340	24.940	24.940	18,474,569
2026-07-29	24.040	24.530	24.020	24.370	24.370	14,452,917
2026-07-28	23.740	24.070	23.620	24.040	24.040	9,828,320
2026-07-27	23.700	23.980	23.680	23.730	23.730	8,079,495

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-20	0.7900 CNY
2019-08-22	0.6600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.