Shanghai International Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.490 | 5.490 | 5.390 | 5.420 | 5.420 | 45,752,523 |
| 2026-10-21 | 5.440 | 5.510 | 5.410 | 5.480 | 5.480 | 44,778,103 |
| 2026-10-20 | 5.450 | 5.490 | 5.400 | 5.440 | 5.440 | 39,902,800 |
| 2026-10-19 | 5.470 | 5.520 | 5.440 | 5.470 | 5.470 | 40,020,100 |
| 2026-10-16 | 5.490 | 5.540 | 5.420 | 5.460 | 5.460 | 51,342,885 |
| 2026-10-15 | 5.580 | 5.600 | 5.420 | 5.470 | 5.470 | 51,109,999 |
| 2026-10-14 | 5.540 | 5.660 | 5.520 | 5.640 | 5.590 | 60,731,714 |
| 2026-10-13 | 5.530 | 5.560 | 5.500 | 5.540 | 5.491 | 53,235,511 |
| 2026-10-12 | 5.500 | 5.570 | 5.490 | 5.520 | 5.471 | 42,367,701 |
| 2026-10-09 | 5.560 | 5.580 | 5.500 | 5.500 | 5.451 | 47,683,866 |
| 2026-10-08 | 5.450 | 5.570 | 5.450 | 5.540 | 5.491 | 59,503,484 |
| 2026-09-30 | 5.420 | 5.500 | 5.420 | 5.450 | 5.402 | 40,657,452 |
| 2026-09-29 | 5.390 | 5.470 | 5.380 | 5.430 | 5.382 | 48,625,011 |
| 2026-09-28 | 5.380 | 5.420 | 5.360 | 5.380 | 5.332 | 44,848,163 |
| 2026-09-24 | 5.390 | 5.410 | 5.360 | 5.360 | 5.313 | 38,396,823 |
| 2026-09-23 | 5.350 | 5.410 | 5.330 | 5.380 | 5.332 | 32,238,439 |
| 2026-09-22 | 5.420 | 5.440 | 5.340 | 5.360 | 5.313 | 44,218,612 |
Page 1 of 1 · 17 trading days
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.