Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.270	6.270	6.080	6.150	5.774	13,335,325
2022-05-05	6.360	6.390	6.270	6.340	5.952	11,182,403
2022-04-29	6.300	6.440	6.210	6.380	5.990	20,839,136
2022-04-28	6.320	6.500	6.250	6.340	5.952	15,042,227
2022-04-27	6.190	6.340	6.020	6.330	5.943	22,012,163
2022-04-26	6.530	6.580	6.210	6.240	5.858	17,295,786
2022-04-25	6.710	6.740	6.530	6.530	6.131	13,496,408
2022-04-22	6.810	6.870	6.680	6.790	6.375	11,626,138
2022-04-21	6.940	6.950	6.780	6.820	6.403	12,059,167
2022-04-20	6.960	7.070	6.930	6.940	6.516	7,693,206
2022-04-19	6.960	6.990	6.900	6.990	6.563	8,285,438
2022-04-18	7.000	7.040	6.900	6.960	6.534	7,984,068
2022-04-15	7.040	7.080	7.000	7.030	6.600	7,017,312
2022-04-14	7.100	7.150	7.050	7.080	6.647	10,383,668
2022-04-13	7.100	7.180	7.030	7.050	6.619	16,243,800
2022-04-12	6.820	7.190	6.820	7.160	6.722	21,373,714
2022-04-11	7.050	7.070	6.830	6.870	6.450	11,417,001
2022-04-08	6.990	7.070	6.860	7.010	6.581	9,389,656
2022-04-07	7.070	7.150	6.940	6.960	6.534	11,255,163
2022-04-06	7.000	7.100	6.990	7.090	6.656	8,492,936
2022-04-01	6.920	7.080	6.910	7.060	6.628	8,793,432
2022-03-31	6.970	7.010	6.910	6.930	6.506	6,514,399
2022-03-30	6.900	7.000	6.840	6.990	6.563	7,838,963
2022-03-29	6.920	6.940	6.820	6.860	6.440	6,580,973
2022-03-28	6.850	6.930	6.760	6.930	6.506	8,779,004
2022-03-25	6.990	7.000	6.850	6.890	6.469	8,453,395
2022-03-24	6.990	7.030	6.960	6.980	6.553	4,678,677
2022-03-23	7.040	7.070	6.950	7.000	6.572	8,082,381
2022-03-22	6.970	7.140	6.940	7.040	6.609	14,910,840
2022-03-21	7.180	7.200	7.030	7.130	6.694	12,094,315
2022-03-18	7.000	7.180	6.940	7.150	6.713	15,598,678
2022-03-17	6.950	7.180	6.870	7.010	6.581	24,963,222
2022-03-16	6.620	6.890	6.530	6.880	6.459	24,143,964
2022-03-15	6.800	6.830	6.470	6.470	6.074	27,002,432
2022-03-14	6.930	7.020	6.810	6.820	6.403	15,169,522
2022-03-11	6.860	7.160	6.700	7.120	6.685	18,578,987
2022-03-10	7.010	7.080	6.940	6.950	6.525	13,274,298
2022-03-09	7.120	7.140	6.700	6.890	6.469	26,886,923
2022-03-08	7.200	7.260	7.020	7.020	6.591	19,581,809
2022-03-07	7.530	7.530	7.170	7.190	6.750	29,661,631
2022-03-04	7.650	7.690	7.490	7.530	7.069	13,117,152
2022-03-03	7.590	7.760	7.550	7.680	7.210	25,688,027
2022-03-02	7.470	7.580	7.430	7.530	7.069	8,942,047
2022-03-01	7.380	7.540	7.360	7.510	7.051	11,959,704
2022-02-28	7.410	7.420	7.320	7.350	6.901	11,062,140
2022-02-25	7.450	7.530	7.370	7.410	6.957	11,772,201
2022-02-24	7.540	7.590	7.320	7.410	6.957	22,504,650
2022-02-23	7.630	7.650	7.540	7.580	7.116	11,512,300
2022-02-22	7.720	7.750	7.560	7.580	7.116	14,370,900
2022-02-21	7.820	7.830	7.680	7.780	7.304	10,622,785
2022-02-18	7.700	7.830	7.680	7.820	7.342	13,967,291
2022-02-17	7.860	7.980	7.690	7.730	7.257	16,222,163
2022-02-16	7.910	7.980	7.840	7.900	7.417	11,105,003
2022-02-15	8.040	8.040	7.800	7.880	7.398	19,508,070
2022-02-14	8.110	8.180	7.980	8.050	7.558	24,846,880
2022-02-11	8.110	8.190	7.920	8.060	7.567	31,731,390
2022-02-10	7.790	8.280	7.740	8.150	7.652	54,247,216
2022-02-09	7.750	7.880	7.670	7.820	7.342	20,581,764
2022-02-08	7.600	7.750	7.560	7.720	7.248	17,815,734
2022-02-07	7.510	7.630	7.480	7.590	7.126	11,723,104

← NewerPage 19 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.