Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.420	6.470	6.340	6.380	6.016	8,175,090
2024-01-18	6.460	6.490	6.290	6.450	6.082	12,582,300
2024-01-17	6.530	6.590	6.460	6.470	6.101	10,930,790
2024-01-16	6.460	6.580	6.420	6.550	6.176	12,654,041
2024-01-15	6.370	6.460	6.350	6.440	6.073	9,134,300
2024-01-12	6.330	6.430	6.320	6.370	6.007	7,952,599
2024-01-11	6.310	6.390	6.300	6.330	5.969	5,794,273
2024-01-10	6.310	6.370	6.270	6.320	5.960	6,146,116
2024-01-09	6.270	6.420	6.260	6.330	5.969	10,059,502
2024-01-08	6.380	6.390	6.260	6.270	5.912	7,906,369
2024-01-05	6.420	6.440	6.360	6.370	6.007	5,437,300
2024-01-04	6.450	6.480	6.370	6.410	6.044	6,439,800
2024-01-03	6.390	6.470	6.380	6.450	6.082	8,412,800
2024-01-02	6.410	6.470	6.280	6.410	6.044	11,858,000
2023-12-29	6.500	6.500	6.380	6.430	6.063	8,730,097
2023-12-28	6.370	6.520	6.330	6.500	6.129	9,920,434
2023-12-27	6.480	6.480	6.320	6.360	5.997	8,128,107
2023-12-26	6.490	6.510	6.430	6.470	6.101	4,320,712
2023-12-25	6.490	6.520	6.440	6.490	6.120	5,368,206
2023-12-22	6.560	6.580	6.490	6.520	6.148	5,413,674
2023-12-21	6.540	6.570	6.460	6.560	6.186	7,834,759
2023-12-20	6.570	6.620	6.520	6.530	6.158	4,891,200
2023-12-19	6.570	6.610	6.530	6.570	6.195	5,348,500
2023-12-18	6.670	6.670	6.570	6.590	6.214	6,433,732
2023-12-15	6.750	6.770	6.660	6.660	6.280	5,591,148
2023-12-14	6.750	6.790	6.720	6.730	6.346	4,991,000
2023-12-13	6.750	6.810	6.720	6.730	6.346	6,557,656
2023-12-12	6.690	6.750	6.680	6.750	6.365	5,758,900
2023-12-11	6.630	6.730	6.550	6.720	6.337	8,768,388
2023-12-08	6.680	6.770	6.650	6.650	6.271	7,384,769
2023-12-07	6.680	6.720	6.640	6.700	6.318	5,233,718
2023-12-06	6.680	6.730	6.640	6.690	6.308	5,400,300
2023-12-05	6.810	6.810	6.690	6.690	6.308	6,231,722
2023-12-04	6.780	6.810	6.760	6.780	6.393	6,435,500
2023-12-01	6.800	6.860	6.760	6.800	6.412	8,508,846
2023-11-30	6.740	6.850	6.710	6.810	6.422	9,256,595
2023-11-29	6.770	6.790	6.710	6.730	6.346	6,736,405
2023-11-28	6.790	6.810	6.730	6.780	6.393	5,308,141
2023-11-27	6.790	6.810	6.710	6.800	6.412	5,959,691
2023-11-24	6.790	6.810	6.750	6.760	6.375	4,732,800
2023-11-23	6.790	6.820	6.720	6.810	6.422	6,979,301
2023-11-22	6.770	6.830	6.740	6.770	6.384	7,069,347
2023-11-21	6.760	6.790	6.720	6.760	6.375	8,641,746
2023-11-20	6.660	6.750	6.660	6.740	6.356	9,632,944
2023-11-17	6.630	6.690	6.620	6.660	6.280	6,445,053
2023-11-16	6.650	6.670	6.610	6.630	6.252	5,325,969
2023-11-15	6.690	6.700	6.640	6.670	6.290	6,556,482
2023-11-14	6.620	6.670	6.620	6.650	6.271	5,793,700
2023-11-13	6.620	6.640	6.580	6.640	6.261	5,235,700
2023-11-10	6.610	6.610	6.540	6.600	6.224	5,410,300
2023-11-09	6.640	6.670	6.590	6.610	6.233	5,703,910
2023-11-08	6.660	6.710	6.610	6.640	6.261	6,394,629
2023-11-07	6.720	6.750	6.660	6.680	6.299	8,153,717
2023-11-06	6.720	6.770	6.700	6.730	6.346	6,578,964
2023-11-03	6.720	6.740	6.690	6.720	6.337	5,921,100
2023-11-02	6.740	6.780	6.710	6.720	6.337	5,790,867
2023-11-01	6.760	6.790	6.730	6.760	6.375	5,561,233
2023-10-31	6.780	6.790	6.710	6.770	6.384	5,774,714
2023-10-30	6.700	6.790	6.690	6.770	6.384	11,044,499
2023-10-27	6.590	6.700	6.570	6.680	6.299	8,553,025

← NewerPage 12 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.