Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.950	6.980	6.940	6.950	6.774	9,286,491
2026-01-14	7.000	7.040	6.920	6.950	6.774	20,000,600
2026-01-13	7.020	7.050	6.980	7.000	6.823	12,906,400
2026-01-12	6.980	7.030	6.960	7.020	6.842	14,855,552
2026-01-09	6.960	6.990	6.950	6.970	6.793	12,719,601
2026-01-08	7.000	7.000	6.940	6.960	6.784	13,470,230
2026-01-07	7.050	7.060	6.980	7.000	6.823	13,733,200
2026-01-06	6.970	7.070	6.960	7.050	6.871	13,585,300
2026-01-05	7.000	7.010	6.930	6.970	6.793	11,684,465
2025-12-31	6.950	7.020	6.930	6.990	6.813	9,679,825
2025-12-30	7.040	7.050	6.930	6.950	6.774	13,337,900
2025-12-29	7.070	7.120	7.030	7.030	6.852	10,339,500
2025-12-26	7.060	7.120	7.040	7.070	6.891	8,773,900
2025-12-25	7.080	7.100	7.050	7.060	6.881	6,332,201
2025-12-24	7.040	7.090	7.010	7.060	6.881	8,938,062
2025-12-23	7.120	7.160	7.030	7.050	6.871	12,144,085
2025-12-22	7.120	7.180	7.100	7.120	6.940	10,300,270
2025-12-19	7.090	7.130	7.060	7.120	6.940	11,591,400
2025-12-18	7.010	7.100	6.980	7.080	6.901	15,810,700
2025-12-17	6.930	7.050	6.900	7.000	6.823	17,231,599
2025-12-16	6.920	6.980	6.890	6.940	6.764	9,076,923
2025-12-15	6.900	6.950	6.890	6.920	6.745	6,448,800
2025-12-12	6.930	6.950	6.890	6.890	6.715	11,273,100
2025-12-11	6.970	6.980	6.930	6.930	6.754	7,242,685
2025-12-10	6.910	7.000	6.900	6.980	6.803	8,894,500
2025-12-09	6.950	6.950	6.910	6.910	6.735	7,809,853
2025-12-08	6.980	7.000	6.920	6.940	6.764	10,320,342
2025-12-05	6.970	6.980	6.900	6.970	6.793	8,884,778
2025-12-04	7.020	7.020	6.950	6.970	6.793	5,966,600
2025-12-03	6.980	7.040	6.950	7.020	6.842	10,546,213
2025-12-02	6.960	6.990	6.930	6.990	6.813	10,845,813
2025-12-01	6.940	6.960	6.910	6.940	6.764	9,745,500
2025-11-28	6.900	6.940	6.880	6.940	6.764	9,881,458
2025-11-27	6.920	6.940	6.890	6.900	6.725	13,600,807
2025-11-26	6.940	6.970	6.900	6.910	6.735	13,630,300
2025-11-25	6.960	6.970	6.910	6.920	6.745	17,128,091
2025-11-24	6.990	7.030	6.920	6.930	6.754	16,578,070
2025-11-21	7.100	7.120	6.930	6.950	6.774	21,644,857
2025-11-20	7.170	7.180	7.110	7.120	6.940	8,059,613
2025-11-19	7.170	7.200	7.100	7.130	6.949	9,651,600
2025-11-18	7.240	7.270	7.140	7.170	6.988	14,678,330
2025-11-17	7.330	7.360	7.220	7.260	7.076	17,160,980
2025-11-14	7.390	7.460	7.330	7.360	7.173	10,421,230
2025-11-13	7.380	7.430	7.330	7.410	7.222	13,086,100
2025-11-12	7.430	7.510	7.380	7.380	7.193	16,231,000
2025-11-11	7.400	7.470	7.370	7.440	7.251	21,303,500
2025-11-10	7.320	7.440	7.280	7.400	7.212	24,951,100
2025-11-07	7.270	7.350	7.270	7.310	7.125	17,153,648
2025-11-06	7.250	7.330	7.190	7.280	7.095	17,168,823
2025-11-05	7.250	7.320	7.180	7.270	7.086	19,158,072
2025-11-04	7.240	7.350	7.200	7.270	7.086	18,880,456
2025-11-03	7.220	7.280	7.200	7.230	7.047	14,020,205
2025-10-31	7.200	7.230	7.150	7.220	7.037	14,055,601
2025-10-30	7.220	7.250	7.170	7.200	7.017	12,712,443
2025-10-29	7.250	7.270	7.170	7.210	7.027	14,188,720
2025-10-28	7.240	7.340	7.210	7.270	7.086	15,442,921
2025-10-27	7.320	7.330	7.160	7.240	7.056	17,947,607
2025-10-24	7.330	7.410	7.230	7.250	7.066	32,160,051
2025-10-23	7.240	7.450	7.220	7.400	7.212	55,492,189
2025-10-22	7.140	7.190	7.130	7.180	6.998	11,361,133

← NewerPage 4 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.