Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.210	7.300	7.170	7.270	6.855	8,348,048
2023-04-25	7.340	7.340	7.100	7.190	6.780	13,475,760
2023-04-24	7.360	7.390	7.220	7.250	6.837	13,406,900
2023-04-21	7.450	7.490	7.350	7.370	6.950	11,786,028
2023-04-20	7.490	7.510	7.440	7.460	7.035	8,361,400
2023-04-19	7.530	7.560	7.450	7.490	7.063	10,102,077
2023-04-18	7.630	7.640	7.510	7.520	7.091	11,273,012
2023-04-17	7.620	7.630	7.550	7.580	7.148	12,716,611
2023-04-14	7.520	7.630	7.500	7.610	7.176	20,044,087
2023-04-13	7.470	7.530	7.440	7.520	7.091	10,048,425
2023-04-12	7.520	7.530	7.470	7.470	7.044	9,216,500
2023-04-11	7.470	7.520	7.450	7.500	7.072	8,853,104
2023-04-10	7.490	7.510	7.420	7.470	7.044	9,243,818
2023-04-07	7.540	7.580	7.480	7.490	7.063	10,805,107
2023-04-06	7.470	7.570	7.420	7.540	7.110	14,343,249
2023-04-04	7.420	7.570	7.380	7.490	7.063	16,954,337
2023-04-03	7.300	7.470	7.280	7.410	6.987	16,711,070
2023-03-31	7.300	7.320	7.240	7.290	6.874	11,071,900
2023-03-30	7.190	7.270	7.130	7.250	6.837	13,676,301
2023-03-29	7.150	7.270	7.140	7.160	6.752	11,894,917
2023-03-28	7.200	7.230	7.130	7.140	6.733	7,522,271
2023-03-27	7.290	7.290	7.170	7.180	6.771	9,823,697
2023-03-24	7.290	7.290	7.210	7.230	6.818	6,190,641
2023-03-23	7.280	7.290	7.220	7.250	6.837	6,248,745
2023-03-22	7.240	7.340	7.230	7.280	6.865	7,658,101
2023-03-21	7.140	7.240	7.130	7.230	6.818	7,470,922
2023-03-20	7.190	7.260	7.130	7.130	6.723	9,305,000
2023-03-17	7.200	7.250	7.180	7.180	6.771	7,254,334
2023-03-16	7.250	7.310	7.160	7.180	6.771	7,277,934
2023-03-15	7.250	7.300	7.230	7.280	6.865	7,351,253
2023-03-14	7.280	7.360	7.190	7.230	6.818	8,078,900
2023-03-13	7.200	7.300	7.150	7.300	6.884	9,785,473
2023-03-10	7.330	7.330	7.170	7.200	6.789	10,815,205
2023-03-09	7.350	7.410	7.310	7.330	6.912	7,485,384
2023-03-08	7.330	7.420	7.240	7.350	6.931	15,855,654
2023-03-07	7.550	7.570	7.260	7.270	6.855	33,798,296
2023-03-06	7.540	7.650	7.530	7.550	7.119	12,069,687
2023-03-03	7.540	7.570	7.490	7.550	7.119	12,748,601
2023-03-02	7.440	7.530	7.420	7.490	7.063	11,987,740
2023-03-01	7.430	7.440	7.380	7.430	7.006	9,404,322
2023-02-28	7.430	7.430	7.350	7.430	7.006	4,998,235
2023-02-27	7.370	7.440	7.330	7.390	6.969	9,869,686
2023-02-24	7.460	7.460	7.390	7.400	6.978	6,661,689
2023-02-23	7.440	7.470	7.400	7.430	7.006	6,840,129
2023-02-22	7.450	7.460	7.420	7.450	7.025	5,182,454
2023-02-21	7.480	7.490	7.410	7.460	7.035	11,527,976
2023-02-20	7.450	7.500	7.400	7.480	7.053	14,372,801
2023-02-17	7.530	7.580	7.440	7.440	7.016	7,995,895
2023-02-16	7.560	7.700	7.450	7.500	7.072	15,028,085
2023-02-15	7.620	7.630	7.510	7.540	7.110	7,669,370
2023-02-14	7.640	7.660	7.570	7.630	7.195	10,358,527
2023-02-13	7.480	7.610	7.420	7.600	7.167	16,743,314
2023-02-10	7.370	7.470	7.350	7.450	7.025	10,185,796
2023-02-09	7.310	7.400	7.290	7.380	6.959	8,536,658
2023-02-08	7.330	7.400	7.300	7.310	6.893	8,945,802
2023-02-07	7.380	7.410	7.290	7.330	6.912	8,207,500
2023-02-06	7.340	7.400	7.280	7.360	6.940	9,190,937
2023-02-03	7.400	7.410	7.310	7.340	6.921	10,581,710
2023-02-02	7.430	7.460	7.370	7.420	6.997	12,072,675
2023-02-01	7.450	7.520	7.400	7.430	7.006	13,337,710

← NewerPage 15 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.