Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.590	6.670	6.510	6.630	6.630	19,633,297
2026-07-15	6.450	6.580	6.360	6.570	6.570	23,141,803
2026-07-14	6.240	6.390	6.240	6.350	6.350	13,047,905
2026-07-13	6.190	6.330	6.190	6.270	6.270	12,316,300
2026-07-10	6.260	6.280	6.170	6.230	6.230	9,885,400
2026-07-09	6.310	6.340	6.240	6.260	6.260	11,026,100
2026-07-08	6.320	6.440	6.260	6.340	6.340	8,839,267
2026-07-07	6.480	6.480	6.310	6.330	6.330	9,078,501
2026-07-06	6.380	6.500	6.310	6.480	6.480	11,823,766
2026-07-03	6.240	6.390	6.230	6.360	6.360	12,910,300
2026-07-02	6.230	6.310	6.180	6.260	6.260	11,514,300
2026-07-01	6.040	6.240	6.010	6.220	6.220	13,982,068
2026-06-30	6.130	6.160	6.000	6.030	6.030	11,067,100
2026-06-29	6.130	6.200	5.950	6.140	6.140	13,598,800
2026-06-26	6.180	6.190	6.060	6.130	6.130	12,206,003
2026-06-25	6.190	6.360	6.190	6.310	6.150	13,650,001
2026-06-24	6.290	6.310	6.180	6.200	6.043	8,887,800
2026-06-23	6.250	6.360	6.220	6.250	6.092	11,241,861
2026-06-22	6.180	6.240	6.080	6.240	6.082	13,165,465
2026-06-18	6.360	6.390	6.180	6.190	6.033	14,797,960
2026-06-17	6.480	6.480	6.360	6.390	6.228	9,309,311
2026-06-16	6.510	6.520	6.410	6.440	6.277	8,317,007
2026-06-15	6.560	6.640	6.480	6.520	6.355	12,783,616
2026-06-12	6.370	6.520	6.350	6.520	6.355	10,937,426
2026-06-11	6.390	6.410	6.300	6.330	6.170	9,299,569
2026-06-10	6.380	6.440	6.330	6.410	6.248	8,935,006
2026-06-09	6.460	6.470	6.360	6.400	6.238	8,857,119
2026-06-08	6.560	6.580	6.390	6.450	6.287	12,633,200
2026-06-05	6.530	6.650	6.530	6.580	6.413	7,627,800
2026-06-04	6.630	6.670	6.500	6.530	6.364	12,734,830
2026-06-03	6.770	6.800	6.610	6.620	6.452	16,681,583
2026-06-02	6.830	6.910	6.810	6.820	6.647	9,372,700
2026-06-01	6.780	6.870	6.640	6.860	6.686	10,874,601
2026-05-29	6.690	6.830	6.670	6.800	6.628	13,439,768
2026-05-28	6.780	6.790	6.670	6.680	6.511	8,353,919
2026-05-27	6.800	6.840	6.720	6.760	6.589	7,243,700
2026-05-26	6.760	6.830	6.740	6.820	6.647	8,185,149
2026-05-25	6.750	6.820	6.750	6.780	6.608	10,413,900
2026-05-22	6.770	6.790	6.680	6.700	6.530	7,539,100
2026-05-21	6.750	6.830	6.730	6.730	6.559	9,678,189
2026-05-20	6.770	6.790	6.690	6.730	6.559	7,630,824
2026-05-19	6.760	6.800	6.730	6.790	6.618	6,131,800
2026-05-18	6.750	6.790	6.700	6.760	6.589	8,426,301
2026-05-15	6.860	6.870	6.750	6.760	6.589	13,146,100
2026-05-14	6.870	6.920	6.830	6.860	6.686	9,670,100
2026-05-13	6.900	6.910	6.850	6.870	6.696	8,806,254
2026-05-12	6.930	6.960	6.890	6.890	6.715	7,309,200
2026-05-11	6.980	6.980	6.890	6.940	6.764	12,234,152
2026-05-08	6.960	7.030	6.950	6.980	6.803	9,226,293
2026-05-07	7.080	7.110	6.950	6.980	6.803	12,234,495
2026-05-06	7.130	7.140	7.030	7.050	6.871	15,115,200
2026-04-30	7.100	7.190	7.040	7.130	6.949	16,784,682
2026-04-29	7.140	7.190	7.070	7.110	6.930	12,680,958
2026-04-28	7.110	7.180	7.050	7.150	6.969	17,518,758
2026-04-27	6.990	7.230	6.960	7.120	6.940	35,972,670
2026-04-24	6.980	7.060	6.930	7.010	6.832	18,781,343
2026-04-23	6.870	6.920	6.830	6.880	6.706	8,123,700
2026-04-22	6.850	6.900	6.840	6.880	6.706	5,349,410
2026-04-21	6.850	6.910	6.840	6.870	6.696	5,715,647
2026-04-20	6.840	6.870	6.810	6.850	6.676	4,459,379

← NewerPage 2 of 2 · 120 trading days

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.