Shanghai International Airport Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	49.960	50.200	48.660	49.130	49.130	17,882,815
2021-11-09	52.910	53.410	49.690	49.930	49.930	35,368,328
2021-11-08	51.120	53.860	51.120	52.910	52.910	40,564,289
2021-11-05	49.180	50.030	48.940	49.030	49.030	9,055,853
2021-11-04	50.450	50.500	48.890	49.240	49.240	13,909,170
2021-11-03	50.100	50.990	49.710	50.250	50.250	10,378,414
2021-11-02	51.050	51.440	49.580	50.350	50.350	15,885,693
2021-11-01	51.870	51.880	50.140	51.070	51.070	19,026,264
2021-10-29	51.260	53.130	50.770	52.800	52.800	20,731,619
2021-10-28	50.760	52.530	50.260	51.270	51.270	16,410,748
2021-10-27	50.440	51.460	50.030	51.090	51.090	16,944,149
2021-10-26	49.310	50.960	49.210	50.800	50.800	21,032,521
2021-10-25	49.000	49.800	47.880	49.710	49.710	18,252,553
2021-10-22	50.330	51.190	49.890	50.060	50.060	13,767,909
2021-10-21	50.610	52.370	50.110	50.710	50.710	16,012,871
2021-10-20	50.930	51.630	49.190	50.910	50.910	22,054,635
2021-10-19	50.500	51.300	49.980	50.990	50.990	15,556,876
2021-10-18	51.990	52.610	50.380	50.900	50.900	25,987,334
2021-10-15	52.660	54.160	51.500	52.500	52.500	29,971,555
2021-10-14	49.790	53.840	49.710	52.800	52.800	41,046,818

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.