Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	6.570	6.600	6.480	6.480	6.207	7,703,390
2024-07-22	6.620	6.630	6.540	6.570	6.293	5,627,200
2024-07-19	6.580	6.630	6.570	6.630	6.351	8,647,884
2024-07-18	6.540	6.610	6.500	6.590	6.313	7,508,145
2024-07-17	6.560	6.610	6.530	6.570	6.293	7,642,700
2024-07-16	6.620	6.620	6.540	6.580	6.303	6,629,800
2024-07-15	6.590	6.650	6.550	6.610	6.332	7,870,794
2024-07-12	6.610	6.690	6.530	6.640	6.360	15,293,357
2024-07-11	6.500	6.630	6.490	6.610	6.332	15,161,525
2024-07-10	6.480	6.500	6.420	6.450	6.178	7,758,582
2024-07-09	6.360	6.520	6.330	6.500	6.226	15,832,330
2024-07-08	6.390	6.430	6.310	6.330	6.063	10,001,448
2024-07-05	6.380	6.430	6.360	6.410	6.140	6,566,164
2024-07-04	6.540	6.540	6.390	6.390	6.121	12,491,458
2024-07-03	6.530	6.610	6.500	6.550	6.274	10,827,486
2024-07-02	6.490	6.550	6.470	6.510	6.236	10,789,123
2024-07-01	6.430	6.530	6.420	6.520	6.245	16,369,800
2024-06-28	6.360	6.450	6.330	6.390	6.121	10,664,500
2024-06-27	6.440	6.470	6.390	6.420	6.054	7,337,900
2024-06-26	6.400	6.480	6.360	6.460	6.092	8,740,201
2024-06-25	6.360	6.470	6.360	6.420	6.054	8,567,500
2024-06-24	6.480	6.500	6.360	6.380	6.016	11,871,568
2024-06-21	6.490	6.560	6.480	6.500	6.129	8,061,800
2024-06-20	6.560	6.580	6.490	6.500	6.129	11,135,945
2024-06-19	6.630	6.650	6.550	6.570	6.195	12,659,590
2024-06-18	6.610	6.680	6.590	6.630	6.252	16,638,795
2024-06-17	6.760	6.780	6.530	6.620	6.242	26,689,051
2024-06-14	6.660	6.850	6.660	6.780	6.393	25,432,015
2024-06-13	6.740	6.760	6.660	6.680	6.299	16,004,326
2024-06-12	6.750	6.790	6.730	6.740	6.356	9,493,200
2024-06-11	6.840	6.850	6.710	6.760	6.375	11,835,199
2024-06-07	6.760	6.850	6.710	6.840	6.450	10,720,247
2024-06-06	6.860	6.880	6.700	6.740	6.356	18,017,160
2024-06-05	6.930	6.980	6.830	6.850	6.459	11,249,001
2024-06-04	6.760	6.960	6.760	6.950	6.554	17,200,260
2024-06-03	6.830	6.880	6.750	6.810	6.422	19,185,625
2024-05-31	6.880	6.940	6.850	6.870	6.478	10,695,953
2024-05-30	6.930	6.980	6.860	6.890	6.497	16,381,600
2024-05-29	7.020	7.070	6.950	6.980	6.582	16,341,350
2024-05-28	7.120	7.150	7.030	7.050	6.648	13,281,315
2024-05-27	7.120	7.150	7.060	7.130	6.723	10,781,321
2024-05-24	7.100	7.180	7.080	7.090	6.686	9,604,858
2024-05-23	7.270	7.270	7.110	7.130	6.723	12,763,544
2024-05-22	7.170	7.280	7.160	7.270	6.855	13,033,754
2024-05-21	7.230	7.240	7.160	7.190	6.780	12,015,955
2024-05-20	7.160	7.250	7.130	7.240	6.827	19,239,818
2024-05-17	7.030	7.140	7.010	7.140	6.733	16,167,944
2024-05-16	7.070	7.120	7.010	7.030	6.629	15,178,013
2024-05-15	7.040	7.150	7.040	7.080	6.676	13,230,892
2024-05-14	7.020	7.100	7.010	7.080	6.676	12,633,741
2024-05-13	7.040	7.100	7.000	7.030	6.629	19,490,861
2024-05-10	7.130	7.150	7.040	7.070	6.667	14,195,109
2024-05-09	7.000	7.120	7.000	7.110	6.705	20,473,374
2024-05-08	7.050	7.050	6.970	7.020	6.620	13,102,025
2024-05-07	7.060	7.110	7.020	7.050	6.648	20,516,484
2024-05-06	7.030	7.110	6.980	7.040	6.639	28,597,026
2024-04-30	7.050	7.060	6.950	6.990	6.591	22,110,162
2024-04-29	7.080	7.080	6.880	7.030	6.629	44,305,962
2024-04-26	7.090	7.190	7.000	7.110	6.705	37,830,631
2024-04-25	6.770	7.330	6.760	7.170	6.761	61,141,555

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1600 CNY
2025-06-27	0.1200 CNY
2024-06-28	0.1000 CNY
2022-08-17	0.0300 CNY
2020-06-10	0.0800 CNY
2019-07-26	0.0860 CNY

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