Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.450	7.520	7.400	7.430	7.006	13,337,710
2023-01-31	7.520	7.540	7.430	7.450	7.025	9,221,037
2023-01-30	7.630	7.700	7.500	7.510	7.082	16,676,354
2023-01-20	7.480	7.520	7.450	7.510	7.082	7,930,099
2023-01-19	7.510	7.510	7.400	7.480	7.053	8,390,493
2023-01-18	7.550	7.590	7.500	7.500	7.072	5,632,186
2023-01-17	7.650	7.660	7.480	7.520	7.091	11,748,262
2023-01-16	7.600	7.850	7.600	7.640	7.204	23,211,456
2023-01-13	7.420	7.510	7.400	7.510	7.082	7,646,794
2023-01-12	7.500	7.530	7.390	7.410	6.987	8,354,105
2023-01-11	7.610	7.610	7.450	7.480	7.053	10,963,775
2023-01-10	7.640	7.650	7.530	7.600	7.167	10,868,799
2023-01-09	7.610	7.730	7.590	7.640	7.204	20,102,824
2023-01-06	7.860	7.860	7.570	7.570	7.138	23,427,202
2023-01-05	7.750	7.880	7.710	7.850	7.402	14,399,297
2023-01-04	7.780	7.780	7.710	7.750	7.308	10,179,541
2023-01-03	7.840	7.850	7.720	7.780	7.336	9,801,748
2022-12-30	7.830	7.880	7.740	7.860	7.412	9,144,374
2022-12-29	7.840	7.900	7.750	7.820	7.374	8,796,813
2022-12-28	7.910	7.950	7.800	7.870	7.421	11,834,286
2022-12-27	8.010	8.080	7.810	7.870	7.421	15,799,860
2022-12-26	7.770	7.990	7.700	7.910	7.459	13,669,300
2022-12-23	7.720	7.830	7.660	7.730	7.289	9,427,300
2022-12-22	7.760	7.890	7.680	7.810	7.365	13,643,008
2022-12-21	7.650	7.750	7.630	7.690	7.251	7,768,300
2022-12-20	7.740	7.780	7.600	7.650	7.214	10,951,849
2022-12-19	7.850	7.940	7.740	7.780	7.336	12,361,701
2022-12-16	7.850	7.920	7.740	7.890	7.440	12,437,655
2022-12-15	8.000	8.020	7.800	7.810	7.365	13,331,672
2022-12-14	7.910	8.000	7.840	7.950	7.497	13,236,971
2022-12-13	7.870	8.060	7.800	7.940	7.487	20,897,106
2022-12-12	7.810	7.960	7.800	7.830	7.383	18,170,205
2022-12-09	7.940	7.940	7.750	7.790	7.346	19,450,924
2022-12-08	7.900	7.970	7.780	7.870	7.421	19,285,900
2022-12-07	7.670	8.060	7.670	7.890	7.440	41,987,421
2022-12-06	7.610	7.750	7.580	7.670	7.233	21,992,079
2022-12-05	7.410	7.750	7.400	7.630	7.195	38,781,349
2022-12-02	7.330	7.440	7.260	7.290	6.874	16,723,987
2022-12-01	7.640	7.750	7.300	7.360	6.940	29,698,813
2022-11-30	7.290	7.350	7.170	7.330	6.912	22,873,209
2022-11-29	6.860	7.330	6.820	7.300	6.884	34,473,894
2022-11-28	6.720	6.870	6.650	6.840	6.450	10,542,500
2022-11-25	6.720	6.810	6.710	6.760	6.375	6,966,305
2022-11-24	6.810	6.840	6.710	6.720	6.337	8,326,000
2022-11-23	6.820	6.840	6.770	6.810	6.422	7,840,900
2022-11-22	6.850	6.910	6.820	6.850	6.459	7,153,743
2022-11-21	7.010	7.020	6.850	6.880	6.488	10,807,932
2022-11-18	7.120	7.120	7.020	7.060	6.657	9,742,314
2022-11-17	7.050	7.140	7.030	7.110	6.705	8,060,946
2022-11-16	7.070	7.230	7.020	7.070	6.667	15,073,916
2022-11-15	6.980	7.110	6.940	7.040	6.639	13,901,402
2022-11-14	7.100	7.100	6.930	6.980	6.582	13,470,381
2022-11-11	7.080	7.220	6.890	7.080	6.676	31,449,535
2022-11-10	6.950	7.090	6.900	7.050	6.648	10,203,443
2022-11-09	6.900	7.100	6.860	6.970	6.573	12,716,144
2022-11-08	6.890	6.970	6.880	6.900	6.507	9,947,917
2022-11-07	7.000	7.000	6.880	6.910	6.516	17,985,513
2022-11-04	6.920	7.240	6.890	7.100	6.695	24,676,712
2022-11-03	6.900	7.020	6.840	6.920	6.525	22,789,034
2022-11-02	6.650	7.070	6.620	6.870	6.478	38,618,260

← NewerPage 16 of 21 · 1,212 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.