Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.890	7.050	6.830	6.980	6.553	15,918,646
2022-07-29	6.960	6.970	6.820	6.860	6.440	14,299,957
2022-07-28	6.960	7.030	6.910	6.960	6.534	9,018,986
2022-07-27	6.890	6.940	6.860	6.920	6.497	6,783,885
2022-07-26	6.860	7.060	6.840	6.910	6.487	11,437,928
2022-07-25	6.850	6.930	6.730	6.770	6.356	8,522,193
2022-07-22	6.780	6.980	6.760	6.880	6.459	16,001,631
2022-07-21	6.790	6.810	6.730	6.750	6.337	6,247,782
2022-07-20	6.760	6.850	6.740	6.780	6.365	9,500,020
2022-07-19	6.850	6.880	6.670	6.730	6.318	12,561,583
2022-07-18	6.760	6.870	6.720	6.800	6.384	7,886,500
2022-07-15	6.880	6.920	6.750	6.760	6.347	12,517,725
2022-07-14	6.880	7.080	6.820	6.900	6.478	13,256,728
2022-07-13	6.810	6.960	6.800	6.940	6.516	16,789,561
2022-07-12	6.860	6.870	6.750	6.760	6.347	10,194,000
2022-07-11	6.870	6.890	6.770	6.820	6.403	11,931,851
2022-07-08	7.040	7.080	6.880	6.920	6.497	13,814,400
2022-07-07	7.050	7.070	6.900	6.930	6.506	20,382,108
2022-07-06	7.210	7.210	7.000	7.020	6.591	16,210,600
2022-07-05	7.310	7.430	7.140	7.210	6.769	14,602,136
2022-07-04	7.480	7.490	7.220	7.260	6.816	24,348,930
2022-07-01	7.680	7.740	7.350	7.500	7.041	41,949,500
2022-06-30	7.270	7.820	7.260	7.720	7.248	90,713,067
2022-06-29	7.160	7.310	7.080	7.110	6.675	41,917,198
2022-06-28	6.820	7.200	6.790	7.150	6.713	40,849,315
2022-06-27	6.660	6.960	6.640	6.820	6.403	29,134,749
2022-06-24	6.570	6.670	6.520	6.670	6.262	14,340,998
2022-06-23	6.570	6.590	6.500	6.580	6.178	9,758,145
2022-06-22	6.660	6.660	6.510	6.540	6.140	7,354,343
2022-06-21	6.640	6.710	6.570	6.660	6.253	10,764,110
2022-06-20	6.570	6.650	6.550	6.650	6.243	13,294,665
2022-06-17	6.510	6.580	6.470	6.570	6.168	8,596,283
2022-06-16	6.510	6.570	6.470	6.540	6.140	8,839,965
2022-06-15	6.500	6.590	6.450	6.530	6.131	14,054,963
2022-06-14	6.360	6.460	6.300	6.460	6.065	8,989,765
2022-06-13	6.470	6.470	6.360	6.400	6.009	9,281,901
2022-06-10	6.400	6.490	6.400	6.480	6.084	11,636,165
2022-06-09	6.540	6.540	6.410	6.470	6.074	7,506,400
2022-06-08	6.480	6.560	6.400	6.510	6.112	13,927,877
2022-06-07	6.540	6.560	6.460	6.480	6.084	9,582,217
2022-06-06	6.580	6.580	6.490	6.540	6.140	14,392,857
2022-06-02	6.580	6.600	6.510	6.570	6.168	7,249,066
2022-06-01	6.540	6.630	6.500	6.560	6.159	10,694,184
2022-05-31	6.480	6.600	6.420	6.560	6.159	16,601,541
2022-05-30	6.340	6.480	6.290	6.470	6.074	17,286,586
2022-05-27	6.350	6.370	6.260	6.290	5.905	10,824,523
2022-05-26	6.280	6.360	6.220	6.330	5.943	10,286,154
2022-05-25	6.150	6.280	6.150	6.260	5.877	8,261,160
2022-05-24	6.320	6.350	6.140	6.140	5.765	10,041,600
2022-05-23	6.300	6.320	6.260	6.310	5.924	6,864,043
2022-05-20	6.220	6.320	6.220	6.310	5.924	9,798,959
2022-05-19	6.200	6.230	6.170	6.220	5.840	6,464,161
2022-05-18	6.300	6.330	6.240	6.260	5.877	6,230,884
2022-05-17	6.300	6.320	6.230	6.310	5.924	6,385,600
2022-05-16	6.360	6.400	6.250	6.290	5.905	11,610,023
2022-05-13	6.240	6.440	6.190	6.370	5.980	13,991,078
2022-05-12	6.150	6.260	6.140	6.200	5.821	9,462,664
2022-05-11	6.180	6.380	6.110	6.210	5.830	17,107,422
2022-05-10	6.080	6.160	5.970	6.130	5.755	13,188,806
2022-05-09	6.140	6.190	6.100	6.140	5.765	6,304,807

← NewerPage 18 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.