Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.750	6.800	6.720	6.800	6.412	12,319,281
2024-04-23	6.840	6.870	6.720	6.740	6.356	14,266,157
2024-04-22	6.830	6.920	6.810	6.850	6.459	17,735,142
2024-04-19	6.890	6.950	6.790	6.820	6.431	16,387,834
2024-04-18	6.860	6.980	6.840	6.900	6.507	24,403,642
2024-04-17	6.820	6.850	6.740	6.840	6.450	20,412,791
2024-04-16	6.830	6.970	6.750	6.810	6.422	29,531,812
2024-04-15	6.710	6.900	6.610	6.860	6.469	22,914,501
2024-04-12	6.760	6.820	6.650	6.700	6.318	11,139,267
2024-04-11	6.770	6.800	6.730	6.770	6.384	11,602,949
2024-04-10	6.800	6.860	6.730	6.820	6.431	13,951,932
2024-04-09	6.780	6.870	6.760	6.820	6.431	15,953,421
2024-04-08	6.900	6.960	6.810	6.830	6.441	20,643,263
2024-04-03	6.750	6.860	6.720	6.840	6.450	15,125,400
2024-04-02	6.840	6.920	6.740	6.780	6.393	18,614,618
2024-04-01	6.530	6.870	6.510	6.830	6.441	35,151,613
2024-03-29	6.680	6.680	6.450	6.550	6.176	23,768,349
2024-03-28	6.430	6.840	6.400	6.720	6.337	34,644,873
2024-03-27	6.470	6.640	6.430	6.430	6.063	15,538,815
2024-03-26	6.490	6.520	6.440	6.470	6.101	8,138,339
2024-03-25	6.500	6.590	6.470	6.490	6.120	8,750,316
2024-03-22	6.570	6.570	6.490	6.520	6.148	10,481,500
2024-03-21	6.590	6.630	6.540	6.570	6.195	8,435,552
2024-03-20	6.590	6.600	6.550	6.580	6.205	6,663,051
2024-03-19	6.630	6.670	6.590	6.590	6.214	9,933,040
2024-03-18	6.550	6.650	6.540	6.640	6.261	12,173,392
2024-03-15	6.500	6.550	6.480	6.550	6.176	10,243,227
2024-03-14	6.430	6.510	6.420	6.490	6.120	12,283,105
2024-03-13	6.490	6.500	6.410	6.430	6.063	9,162,301
2024-03-12	6.430	6.530	6.410	6.500	6.129	13,567,801
2024-03-11	6.370	6.430	6.370	6.430	6.063	9,584,110
2024-03-08	6.410	6.440	6.350	6.400	6.035	7,676,000
2024-03-07	6.420	6.470	6.400	6.410	6.044	12,739,252
2024-03-06	6.410	6.460	6.380	6.420	6.054	8,492,529
2024-03-05	6.470	6.470	6.400	6.430	6.063	11,289,644
2024-03-04	6.490	6.510	6.420	6.480	6.110	11,274,285
2024-03-01	6.540	6.550	6.450	6.500	6.129	13,618,385
2024-02-29	6.450	6.550	6.430	6.540	6.167	13,177,537
2024-02-28	6.520	6.590	6.460	6.460	6.092	16,968,630
2024-02-27	6.450	6.540	6.430	6.530	6.158	11,500,842
2024-02-26	6.510	6.530	6.450	6.450	6.082	12,570,313
2024-02-23	6.590	6.610	6.480	6.520	6.148	11,495,600
2024-02-22	6.550	6.580	6.480	6.560	6.186	11,541,951
2024-02-21	6.510	6.630	6.480	6.530	6.158	12,880,643
2024-02-20	6.520	6.540	6.460	6.500	6.129	10,272,169
2024-02-19	6.790	6.790	6.500	6.540	6.167	22,445,792
2024-02-08	6.650	6.920	6.640	6.700	6.318	29,724,032
2024-02-07	6.300	6.700	6.290	6.680	6.299	34,672,991
2024-02-06	5.950	6.380	5.900	6.330	5.969	24,649,747
2024-02-05	6.060	6.160	5.820	6.010	5.667	20,448,825
2024-02-02	6.100	6.230	5.910	6.060	5.714	17,296,248
2024-02-01	6.180	6.260	6.080	6.100	5.752	13,826,201
2024-01-31	6.350	6.380	6.160	6.190	5.837	17,866,328
2024-01-30	6.540	6.570	6.340	6.350	5.988	9,747,700
2024-01-29	6.590	6.670	6.570	6.600	6.224	12,472,060
2024-01-26	6.540	6.620	6.510	6.590	6.214	12,420,633
2024-01-25	6.390	6.530	6.340	6.510	6.139	12,495,826
2024-01-24	6.240	6.400	6.160	6.390	6.026	12,377,132
2024-01-23	6.120	6.230	6.010	6.200	5.846	11,225,800
2024-01-22	6.380	6.460	6.080	6.110	5.762	18,498,843

← NewerPage 11 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.