Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.380	7.630	7.320	7.490	7.032	13,561,394
2022-01-27	7.490	7.500	7.330	7.350	6.901	8,899,100
2022-01-26	7.510	7.590	7.430	7.490	7.032	13,181,636
2022-01-25	7.560	7.720	7.510	7.590	7.126	18,712,379
2022-01-24	7.660	7.690	7.570	7.610	7.145	14,483,405
2022-01-21	7.530	7.840	7.510	7.700	7.229	45,701,753
2022-01-20	7.430	7.530	7.400	7.500	7.041	11,784,463
2022-01-19	7.420	7.480	7.380	7.430	6.976	8,702,268
2022-01-18	7.340	7.430	7.310	7.430	6.976	7,668,147
2022-01-17	7.340	7.380	7.300	7.340	6.891	6,481,530
2022-01-14	7.390	7.430	7.290	7.320	6.872	8,642,096
2022-01-13	7.460	7.530	7.360	7.410	6.957	9,270,764
2022-01-12	7.400	7.500	7.380	7.460	7.004	10,828,159
2022-01-11	7.390	7.460	7.350	7.400	6.947	9,542,151
2022-01-10	7.360	7.400	7.290	7.390	6.938	8,422,101
2022-01-07	7.380	7.450	7.350	7.380	6.929	10,604,803
2022-01-06	7.420	7.450	7.360	7.390	6.938	9,352,300
2022-01-05	7.510	7.530	7.430	7.450	6.994	15,649,201
2022-01-04	7.320	7.530	7.290	7.490	7.032	18,994,631
2021-12-31	7.350	7.350	7.280	7.320	6.872	5,673,418
2021-12-30	7.280	7.360	7.270	7.330	6.882	8,670,610
2021-12-29	7.220	7.350	7.220	7.310	6.863	13,211,255
2021-12-28	7.230	7.280	7.220	7.230	6.788	6,553,078
2021-12-27	7.210	7.260	7.180	7.230	6.788	9,228,347
2021-12-24	7.170	7.230	7.160	7.210	6.769	4,715,877
2021-12-23	7.220	7.240	7.170	7.200	6.760	4,544,275
2021-12-22	7.230	7.260	7.200	7.260	6.816	7,453,358
2021-12-21	7.130	7.220	7.100	7.200	6.760	6,364,154
2021-12-20	7.130	7.160	7.090	7.130	6.694	8,138,111
2021-12-17	7.170	7.190	7.150	7.150	6.713	5,313,107
2021-12-16	7.190	7.200	7.140	7.190	6.750	4,603,320
2021-12-15	7.230	7.250	7.150	7.160	6.722	9,253,116
2021-12-14	7.220	7.290	7.210	7.250	6.807	5,316,791
2021-12-13	7.300	7.300	7.240	7.260	6.816	6,616,293
2021-12-10	7.300	7.330	7.260	7.300	6.854	7,302,064
2021-12-09	7.280	7.380	7.270	7.330	6.882	7,322,084
2021-12-08	7.300	7.310	7.210	7.300	6.854	13,328,535
2021-12-07	7.220	7.300	7.190	7.260	6.816	17,950,216
2021-12-06	7.140	7.200	7.100	7.170	6.732	7,522,156
2021-12-03	7.130	7.160	7.110	7.140	6.703	7,145,004
2021-12-02	7.090	7.130	7.030	7.080	6.647	5,238,525
2021-12-01	7.010	7.100	6.960	7.090	6.656	8,552,215
2021-11-30	7.020	7.290	7.020	7.080	6.647	14,117,289
2021-11-29	7.010	7.050	6.970	7.010	6.581	13,264,321
2021-11-26	7.180	7.180	7.100	7.150	6.713	8,401,200
2021-11-25	7.200	7.210	7.170	7.200	6.760	5,010,200
2021-11-24	7.180	7.220	7.160	7.200	6.760	5,335,780
2021-11-23	7.200	7.230	7.180	7.190	6.750	6,245,268
2021-11-22	7.220	7.220	7.170	7.190	6.750	8,016,218
2021-11-19	7.190	7.270	7.150	7.220	6.778	7,175,520
2021-11-18	7.230	7.240	7.170	7.180	6.741	7,632,296
2021-11-17	7.250	7.280	7.210	7.230	6.788	6,942,094
2021-11-16	7.250	7.290	7.230	7.260	6.816	7,799,700
2021-11-15	7.290	7.320	7.220	7.260	6.816	9,805,288
2021-11-12	7.220	7.350	7.190	7.290	6.844	14,004,211
2021-11-11	7.160	7.260	7.150	7.240	6.797	9,898,666
2021-11-10	7.200	7.240	7.080	7.180	6.741	11,495,699
2021-11-09	7.280	7.340	7.200	7.210	6.769	12,565,319
2021-11-08	7.190	7.430	7.170	7.310	6.863	24,276,426
2021-11-05	7.140	7.180	7.000	7.080	6.647	21,408,580

← NewerPage 20 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.