Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.230	7.260	7.170	7.220	6.808	8,836,406
2023-07-25	7.250	7.270	7.190	7.240	6.827	9,257,099
2023-07-24	7.230	7.230	7.170	7.190	6.780	4,529,100
2023-07-21	7.140	7.240	7.120	7.230	6.818	6,958,073
2023-07-20	7.220	7.230	7.120	7.140	6.733	5,953,500
2023-07-19	7.220	7.250	7.170	7.190	6.780	6,741,365
2023-07-18	7.130	7.220	7.100	7.210	6.799	11,979,395
2023-07-17	7.090	7.150	7.070	7.120	6.714	6,091,700
2023-07-14	7.120	7.130	7.070	7.080	6.676	4,902,400
2023-07-13	7.120	7.170	7.100	7.110	6.705	8,523,000
2023-07-12	7.180	7.200	7.110	7.120	6.714	6,652,120
2023-07-11	7.200	7.210	7.140	7.170	6.761	5,488,469
2023-07-10	7.160	7.240	7.140	7.200	6.789	10,543,472
2023-07-07	7.100	7.180	7.090	7.130	6.723	6,603,600
2023-07-06	7.100	7.220	7.070	7.110	6.705	7,432,271
2023-07-05	7.090	7.120	7.070	7.110	6.705	5,169,007
2023-07-04	7.090	7.140	7.070	7.120	6.714	7,589,700
2023-07-03	6.950	7.140	6.950	7.110	6.705	12,580,144
2023-06-30	6.910	6.960	6.880	6.950	6.554	5,386,320
2023-06-29	6.920	6.940	6.880	6.910	6.516	4,766,536
2023-06-28	6.950	6.950	6.860	6.950	6.554	4,778,542
2023-06-27	6.870	6.920	6.830	6.910	6.516	5,667,459
2023-06-26	6.950	6.950	6.820	6.830	6.441	10,149,936
2023-06-21	6.970	7.020	6.960	6.970	6.573	7,068,673
2023-06-20	7.060	7.060	6.970	6.990	6.591	5,726,500
2023-06-19	7.080	7.140	7.050	7.060	6.657	6,321,069
2023-06-16	7.100	7.120	7.070	7.100	6.695	5,645,576
2023-06-15	7.070	7.090	7.030	7.070	6.667	4,832,300
2023-06-14	7.070	7.120	7.050	7.060	6.657	4,425,267
2023-06-13	7.140	7.140	7.050	7.070	6.667	6,875,567
2023-06-12	7.000	7.150	6.990	7.100	6.695	10,749,107
2023-06-09	7.030	7.050	6.990	7.000	6.601	6,488,633
2023-06-08	6.970	7.050	6.970	7.030	6.629	6,108,801
2023-06-07	6.930	7.020	6.910	6.990	6.591	6,359,398
2023-06-06	6.950	7.020	6.920	6.930	6.535	6,603,666
2023-06-05	6.990	7.000	6.920	6.950	6.554	5,981,601
2023-06-02	6.900	6.970	6.890	6.960	6.563	6,328,163
2023-06-01	6.910	6.930	6.870	6.880	6.488	9,274,785
2023-05-31	6.900	6.950	6.870	6.920	6.525	6,917,106
2023-05-30	6.920	6.960	6.830	6.930	6.535	7,539,518
2023-05-29	6.920	6.990	6.900	6.910	6.516	6,465,875
2023-05-26	6.940	6.950	6.850	6.920	6.525	6,363,900
2023-05-25	6.960	6.960	6.860	6.910	6.516	7,873,534
2023-05-24	7.060	7.060	6.910	6.910	6.516	11,362,376
2023-05-23	7.160	7.200	7.050	7.060	6.657	12,221,300
2023-05-22	7.140	7.220	7.100	7.190	6.780	10,519,357
2023-05-19	7.160	7.200	7.130	7.140	6.733	6,012,300
2023-05-18	7.190	7.220	7.140	7.170	6.761	6,324,363
2023-05-17	7.210	7.220	7.170	7.180	6.771	6,484,700
2023-05-16	7.300	7.300	7.190	7.210	6.799	6,943,371
2023-05-15	7.250	7.270	7.140	7.260	6.846	10,730,200
2023-05-12	7.290	7.320	7.230	7.230	6.818	7,023,836
2023-05-11	7.300	7.320	7.220	7.250	6.837	7,587,982
2023-05-10	7.420	7.420	7.250	7.260	6.846	11,468,400
2023-05-09	7.420	7.560	7.370	7.390	6.969	19,712,229
2023-05-08	7.420	7.470	7.340	7.410	6.987	11,712,581
2023-05-05	7.330	7.430	7.280	7.380	6.959	13,855,963
2023-05-04	7.310	7.360	7.280	7.310	6.893	13,982,288
2023-04-28	7.270	7.330	7.240	7.310	6.893	14,697,404
2023-04-27	7.280	7.350	7.230	7.330	6.912	7,711,284

← NewerPage 14 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.