Shenzhen Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 7.210 | 7.240 | 7.110 | 7.150 | 6.713 | 12,115,492 |
| 2021-11-03 | 7.200 | 7.250 | 7.150 | 7.200 | 6.760 | 6,296,255 |
| 2021-11-02 | 7.360 | 7.360 | 7.140 | 7.210 | 6.769 | 13,332,560 |
| 2021-11-01 | 7.490 | 7.520 | 7.350 | 7.360 | 6.910 | 13,602,218 |
| 2021-10-29 | 7.460 | 7.580 | 7.370 | 7.560 | 7.098 | 9,830,156 |
| 2021-10-28 | 7.440 | 7.520 | 7.360 | 7.470 | 7.013 | 9,737,438 |
| 2021-10-27 | 7.490 | 7.510 | 7.380 | 7.430 | 6.976 | 10,150,222 |
| 2021-10-26 | 7.550 | 7.560 | 7.500 | 7.510 | 7.051 | 6,342,988 |
| 2021-10-25 | 7.610 | 7.620 | 7.480 | 7.540 | 7.079 | 11,950,856 |
| 2021-10-22 | 7.710 | 7.750 | 7.640 | 7.670 | 7.201 | 10,986,406 |
| 2021-10-21 | 7.740 | 7.840 | 7.710 | 7.730 | 7.257 | 11,700,701 |
| 2021-10-20 | 7.750 | 7.780 | 7.660 | 7.740 | 7.267 | 10,125,626 |
| 2021-10-19 | 7.740 | 7.820 | 7.670 | 7.760 | 7.285 | 13,164,118 |
| 2021-10-18 | 7.650 | 7.810 | 7.650 | 7.760 | 7.285 | 14,922,789 |
| 2021-10-15 | 7.760 | 7.840 | 7.690 | 7.740 | 7.267 | 15,779,805 |
| 2021-10-14 | 7.680 | 7.990 | 7.610 | 7.830 | 7.351 | 34,248,433 |
← NewerPage 21 of 21 · 1,216 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.