Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.840	6.870	6.810	6.850	6.676	4,459,379
2026-04-17	6.830	6.860	6.790	6.840	6.667	3,493,765
2026-04-16	6.810	6.870	6.800	6.840	6.667	4,973,000
2026-04-15	6.840	6.850	6.790	6.810	6.637	4,623,300
2026-04-14	6.830	6.830	6.740	6.800	6.628	6,536,722
2026-04-13	6.860	6.870	6.770	6.770	6.598	8,475,100
2026-04-10	6.920	6.940	6.870	6.870	6.696	5,672,299
2026-04-09	6.950	6.960	6.850	6.870	6.696	9,847,700
2026-04-08	6.990	7.090	6.950	6.990	6.813	12,555,737
2026-04-07	6.900	6.930	6.820	6.860	6.686	6,761,900
2026-04-03	6.970	6.990	6.880	6.880	6.706	6,339,100
2026-04-02	7.010	7.010	6.920	6.970	6.793	8,418,460
2026-04-01	6.800	7.010	6.740	7.000	6.823	25,036,917
2026-03-31	6.740	6.800	6.700	6.710	6.540	7,607,800
2026-03-30	6.710	6.740	6.620	6.700	6.530	7,300,200
2026-03-27	6.730	6.790	6.680	6.770	6.598	8,502,200
2026-03-26	6.780	6.850	6.750	6.790	6.618	11,184,902
2026-03-25	6.640	6.790	6.630	6.780	6.608	13,856,183
2026-03-24	6.630	6.650	6.550	6.620	6.452	18,479,520
2026-03-23	6.920	6.920	6.490	6.560	6.394	30,345,176
2026-03-20	7.080	7.130	6.940	6.940	6.764	16,737,272
2026-03-19	7.120	7.170	7.060	7.090	6.910	11,094,599
2026-03-18	7.180	7.200	7.110	7.140	6.959	8,948,800
2026-03-17	7.160	7.240	7.140	7.180	6.998	11,064,701
2026-03-16	7.170	7.200	7.100	7.140	6.959	9,880,800
2026-03-13	7.230	7.250	7.160	7.170	6.988	9,458,973
2026-03-12	7.110	7.240	7.090	7.220	7.037	11,839,840
2026-03-11	7.050	7.150	7.010	7.130	6.949	12,028,774
2026-03-10	7.070	7.080	7.030	7.050	6.871	9,271,517
2026-03-09	7.030	7.080	7.000	7.020	6.842	13,159,268
2026-03-06	6.980	7.140	6.960	7.080	6.901	16,671,801
2026-03-05	7.010	7.040	6.950	6.960	6.784	13,074,800
2026-03-04	7.080	7.150	6.970	6.970	6.793	18,131,832
2026-03-03	7.150	7.190	7.080	7.110	6.930	16,206,005
2026-03-02	7.200	7.210	7.020	7.160	6.978	30,465,105
2026-02-27	7.260	7.300	7.230	7.290	7.105	10,284,400
2026-02-26	7.260	7.300	7.240	7.250	7.066	10,670,053
2026-02-25	7.240	7.310	7.230	7.260	7.076	12,167,982
2026-02-24	7.250	7.270	7.200	7.250	7.066	13,872,176
2026-02-13	7.260	7.370	7.190	7.190	7.008	17,963,935
2026-02-12	7.230	7.260	7.190	7.240	7.056	11,444,632
2026-02-11	7.200	7.270	7.180	7.230	7.047	7,390,060
2026-02-10	7.230	7.230	7.170	7.190	7.008	6,050,801
2026-02-09	7.230	7.250	7.180	7.230	7.047	10,607,502
2026-02-06	7.260	7.290	7.190	7.200	7.017	15,882,335
2026-02-05	7.270	7.330	7.260	7.300	7.115	15,937,700
2026-02-04	7.180	7.330	7.140	7.310	7.125	20,627,119
2026-02-03	7.270	7.320	7.120	7.200	7.017	25,220,499
2026-02-02	7.210	7.380	7.190	7.240	7.056	37,441,184
2026-01-30	7.220	7.290	7.180	7.240	7.056	15,802,500
2026-01-29	7.210	7.250	7.140	7.240	7.056	21,270,945
2026-01-28	7.160	7.270	7.130	7.250	7.066	21,171,225
2026-01-27	7.130	7.190	7.120	7.160	6.978	16,701,524
2026-01-26	7.180	7.220	7.110	7.150	6.969	20,709,849
2026-01-23	7.190	7.240	7.160	7.200	7.017	17,374,733
2026-01-22	7.100	7.220	7.090	7.200	7.017	18,584,740
2026-01-21	7.160	7.160	7.070	7.090	6.910	17,976,000
2026-01-20	7.000	7.170	6.980	7.160	6.978	29,493,280
2026-01-19	6.930	7.000	6.920	6.990	6.813	14,247,300
2026-01-16	6.970	6.990	6.920	6.930	6.754	10,454,545

← NewerPage 3 of 21 · 1,215 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.