Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.530	6.610	6.500	6.600	6.224	5,645,170
2023-10-25	6.450	6.600	6.450	6.530	6.158	8,343,497
2023-10-24	6.420	6.480	6.350	6.440	6.073	9,251,107
2023-10-23	6.480	6.520	6.370	6.390	6.026	6,036,200
2023-10-20	6.510	6.550	6.470	6.490	6.120	5,004,700
2023-10-19	6.560	6.570	6.490	6.510	6.139	7,627,947
2023-10-18	6.660	6.680	6.560	6.560	6.186	6,130,900
2023-10-17	6.650	6.680	6.630	6.650	6.271	4,390,296
2023-10-16	6.620	6.680	6.580	6.640	6.261	7,585,135
2023-10-13	6.650	6.650	6.600	6.620	6.242	5,222,701
2023-10-12	6.640	6.710	6.630	6.670	6.290	8,342,961
2023-10-11	6.650	6.650	6.590	6.590	6.214	11,072,800
2023-10-10	6.740	6.760	6.610	6.610	6.233	9,544,854
2023-10-09	6.800	6.800	6.730	6.730	6.346	9,054,011
2023-09-28	6.750	6.810	6.730	6.800	6.412	7,487,413
2023-09-27	6.710	6.780	6.700	6.730	6.346	5,497,900
2023-09-26	6.800	6.810	6.700	6.700	6.318	7,841,800
2023-09-25	6.880	6.890	6.650	6.790	6.403	9,749,292
2023-09-22	6.870	6.910	6.840	6.890	6.497	7,845,110
2023-09-21	6.900	6.930	6.880	6.900	6.507	5,942,600
2023-09-20	6.930	6.960	6.870	6.900	6.507	6,816,600
2023-09-19	6.980	6.990	6.910	6.960	6.563	5,647,302
2023-09-18	6.990	6.990	6.910	6.980	6.582	6,077,083
2023-09-15	6.940	6.980	6.900	6.950	6.554	5,995,293
2023-09-14	6.970	6.970	6.870	6.910	6.516	8,501,551
2023-09-13	6.990	7.020	6.930	6.950	6.554	5,373,169
2023-09-12	6.920	7.000	6.910	6.940	6.544	5,405,069
2023-09-11	6.890	6.950	6.850	6.930	6.535	6,930,462
2023-09-08	6.860	6.910	6.840	6.860	6.469	3,804,401
2023-09-07	6.910	6.930	6.860	6.880	6.488	6,663,800
2023-09-06	6.890	6.920	6.860	6.910	6.516	5,940,635
2023-09-05	6.930	6.930	6.860	6.890	6.497	7,620,998
2023-09-04	6.810	6.930	6.810	6.930	6.535	7,338,895
2023-09-01	6.840	6.840	6.760	6.800	6.412	7,804,946
2023-08-31	6.880	6.920	6.780	6.790	6.403	11,958,000
2023-08-30	6.990	7.010	6.880	6.890	6.497	11,878,036
2023-08-29	6.970	7.020	6.920	6.990	6.591	11,282,125
2023-08-28	7.140	7.170	6.930	6.960	6.563	16,436,797
2023-08-25	6.820	6.940	6.780	6.860	6.469	10,085,869
2023-08-24	6.830	6.870	6.770	6.810	6.422	8,690,109
2023-08-23	6.930	6.940	6.820	6.820	6.431	9,217,109
2023-08-22	7.070	7.070	6.850	6.940	6.544	16,756,620
2023-08-21	7.230	7.250	6.970	6.990	6.591	24,155,364
2023-08-18	7.280	7.300	7.210	7.210	6.799	7,125,395
2023-08-17	7.190	7.280	7.140	7.270	6.855	8,161,186
2023-08-16	7.180	7.220	7.140	7.190	6.780	5,019,179
2023-08-15	7.290	7.290	7.140	7.200	6.789	6,309,306
2023-08-14	7.210	7.280	7.190	7.250	6.837	8,964,042
2023-08-11	7.310	7.360	7.220	7.230	6.818	9,111,995
2023-08-10	7.240	7.340	7.210	7.330	6.912	8,328,095
2023-08-09	7.270	7.300	7.220	7.240	6.827	5,649,484
2023-08-08	7.280	7.310	7.220	7.290	6.874	6,463,227
2023-08-07	7.300	7.330	7.260	7.280	6.865	6,873,550
2023-08-04	7.350	7.380	7.290	7.290	6.874	8,033,402
2023-08-03	7.320	7.360	7.280	7.330	6.912	6,281,966
2023-08-02	7.370	7.390	7.300	7.310	6.893	6,797,057
2023-08-01	7.350	7.400	7.320	7.350	6.931	8,898,032
2023-07-31	7.280	7.390	7.270	7.350	6.931	14,880,456
2023-07-28	7.170	7.280	7.170	7.270	6.855	11,428,227
2023-07-27	7.220	7.230	7.180	7.180	6.771	5,508,300

← NewerPage 13 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.