Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.360	6.670	6.290	6.640	6.261	21,606,602
2022-10-31	6.450	6.450	6.300	6.320	5.960	11,415,223
2022-10-28	6.500	6.540	6.400	6.440	6.073	8,872,014
2022-10-27	6.520	6.600	6.490	6.500	6.129	8,997,832
2022-10-26	6.480	6.580	6.460	6.510	6.139	9,198,548
2022-10-25	6.430	6.530	6.370	6.470	6.101	7,724,026
2022-10-24	6.530	6.640	6.420	6.470	6.101	13,340,678
2022-10-21	6.490	6.650	6.450	6.590	6.214	11,222,977
2022-10-20	6.480	6.640	6.430	6.510	6.139	15,488,013
2022-10-19	6.500	6.580	6.490	6.490	6.120	8,336,048
2022-10-18	6.660	6.750	6.520	6.540	6.167	14,983,919
2022-10-17	6.490	6.560	6.430	6.540	6.167	10,587,588
2022-10-14	6.500	6.580	6.490	6.520	6.148	13,957,885
2022-10-13	6.490	6.570	6.450	6.510	6.139	7,333,841
2022-10-12	6.590	6.590	6.340	6.550	6.176	16,916,003
2022-10-11	6.620	6.650	6.470	6.590	6.214	12,561,674
2022-10-10	6.720	6.870	6.620	6.620	6.242	23,008,160
2022-09-30	6.940	6.940	6.690	6.720	6.337	15,830,493
2022-09-29	7.100	7.130	6.840	6.880	6.488	16,794,831
2022-09-28	7.090	7.230	7.020	7.050	6.648	22,552,640
2022-09-27	6.790	7.180	6.790	7.180	6.771	30,639,756
2022-09-26	6.670	6.930	6.640	6.770	6.384	14,044,200
2022-09-23	6.760	6.780	6.640	6.710	6.327	7,830,430
2022-09-22	6.820	6.840	6.680	6.710	6.327	11,811,650
2022-09-21	6.890	6.910	6.800	6.870	6.478	8,985,619
2022-09-20	6.910	6.940	6.810	6.890	6.497	7,535,800
2022-09-19	6.840	6.940	6.750	6.900	6.507	10,062,355
2022-09-16	6.990	6.990	6.780	6.780	6.393	10,933,310
2022-09-15	6.950	7.000	6.870	6.950	6.554	11,326,189
2022-09-14	6.870	6.950	6.830	6.910	6.516	8,497,200
2022-09-13	6.920	6.950	6.860	6.910	6.516	8,544,781
2022-09-09	6.790	6.910	6.790	6.890	6.497	9,761,127
2022-09-08	6.730	6.860	6.700	6.830	6.441	13,003,234
2022-09-07	6.760	6.760	6.700	6.740	6.356	6,452,700
2022-09-06	6.630	6.770	6.600	6.750	6.365	10,643,002
2022-09-05	6.620	6.660	6.580	6.630	6.252	5,977,000
2022-09-02	6.680	6.710	6.610	6.660	6.280	8,584,776
2022-09-01	6.740	6.810	6.670	6.680	6.299	9,568,414
2022-08-31	6.750	6.780	6.700	6.740	6.356	5,402,764
2022-08-30	6.720	6.810	6.700	6.760	6.375	5,062,308
2022-08-29	6.700	6.780	6.670	6.720	6.337	6,308,500
2022-08-26	6.850	6.920	6.740	6.760	6.375	10,949,030
2022-08-25	6.700	6.810	6.690	6.810	6.422	8,651,961
2022-08-24	6.810	6.820	6.690	6.700	6.318	7,001,301
2022-08-23	6.790	6.840	6.760	6.810	6.422	5,450,646
2022-08-22	6.750	6.830	6.720	6.800	6.412	5,441,531
2022-08-19	6.810	6.820	6.760	6.770	6.384	4,222,955
2022-08-18	6.850	6.870	6.760	6.810	6.422	7,906,700
2022-08-17	6.820	6.920	6.800	6.880	6.488	7,507,217
2022-08-16	6.860	6.910	6.830	6.850	6.431	6,691,556
2022-08-15	6.850	6.890	6.790	6.870	6.450	6,015,500
2022-08-12	6.860	6.880	6.820	6.880	6.459	6,439,039
2022-08-11	6.740	6.830	6.730	6.830	6.412	6,288,922
2022-08-10	6.800	6.800	6.710	6.730	6.318	5,228,095
2022-08-09	6.790	6.850	6.750	6.810	6.394	5,964,690
2022-08-08	6.820	6.860	6.780	6.810	6.394	7,332,199
2022-08-05	6.760	6.900	6.740	6.870	6.450	9,436,133
2022-08-04	6.700	6.770	6.660	6.740	6.328	6,936,622
2022-08-03	6.760	6.840	6.620	6.640	6.234	11,380,200
2022-08-02	6.940	6.940	6.660	6.750	6.337	21,141,894

← NewerPage 17 of 21 · 1,216 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.