Shenzhen Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.130 | 7.180 | 7.090 | 7.150 | 6.969 | 12,399,901 |
| 2025-10-20 | 7.130 | 7.160 | 7.040 | 7.150 | 6.969 | 13,442,400 |
| 2025-10-17 | 7.120 | 7.160 | 7.080 | 7.100 | 6.920 | 11,790,843 |
| 2025-10-16 | 7.110 | 7.150 | 7.080 | 7.130 | 6.949 | 13,042,800 |
| 2025-10-15 | 7.030 | 7.130 | 6.980 | 7.100 | 6.920 | 14,116,501 |
| 2025-10-14 | 6.990 | 7.040 | 6.970 | 7.010 | 6.832 | 12,590,600 |
| 2025-10-13 | 7.000 | 7.050 | 6.930 | 6.990 | 6.813 | 18,036,463 |
| 2025-10-10 | 6.960 | 7.110 | 6.950 | 7.090 | 6.910 | 16,903,357 |
| 2025-10-09 | 6.950 | 7.000 | 6.900 | 6.970 | 6.793 | 11,953,601 |
| 2025-09-30 | 6.970 | 6.980 | 6.920 | 6.950 | 6.774 | 7,699,467 |
| 2025-09-29 | 6.940 | 6.990 | 6.860 | 6.980 | 6.803 | 11,468,999 |
| 2025-09-26 | 6.950 | 6.970 | 6.930 | 6.940 | 6.764 | 11,344,423 |
| 2025-09-25 | 7.030 | 7.030 | 6.950 | 6.970 | 6.793 | 11,366,476 |
| 2025-09-24 | 6.980 | 7.040 | 6.960 | 7.020 | 6.842 | 9,401,704 |
| 2025-09-23 | 7.020 | 7.030 | 6.930 | 7.000 | 6.823 | 13,678,858 |
| 2025-09-22 | 7.070 | 7.090 | 7.010 | 7.040 | 6.862 | 8,343,013 |
| 2025-09-19 | 7.060 | 7.090 | 7.020 | 7.070 | 6.891 | 10,828,230 |
| 2025-09-18 | 7.180 | 7.200 | 7.040 | 7.060 | 6.881 | 17,238,366 |
| 2025-09-17 | 7.120 | 7.240 | 7.080 | 7.200 | 7.017 | 19,877,867 |
| 2025-09-16 | 7.110 | 7.140 | 7.080 | 7.110 | 6.930 | 11,180,605 |
| 2025-09-15 | 7.120 | 7.160 | 7.110 | 7.120 | 6.940 | 11,829,180 |
| 2025-09-12 | 7.180 | 7.210 | 7.090 | 7.110 | 6.930 | 11,904,353 |
| 2025-09-11 | 7.160 | 7.190 | 7.090 | 7.190 | 7.008 | 14,534,389 |
| 2025-09-10 | 7.160 | 7.200 | 7.140 | 7.180 | 6.998 | 9,570,550 |
| 2025-09-09 | 7.210 | 7.210 | 7.150 | 7.180 | 6.998 | 9,637,646 |
| 2025-09-08 | 7.150 | 7.230 | 7.150 | 7.210 | 7.027 | 14,316,494 |
| 2025-09-05 | 7.110 | 7.170 | 7.100 | 7.160 | 6.978 | 11,243,379 |
| 2025-09-04 | 7.130 | 7.130 | 7.040 | 7.100 | 6.920 | 17,403,211 |
| 2025-09-03 | 7.180 | 7.180 | 7.090 | 7.120 | 6.940 | 15,950,399 |
| 2025-09-02 | 7.220 | 7.230 | 7.120 | 7.160 | 6.978 | 17,170,391 |
| 2025-09-01 | 7.300 | 7.300 | 7.150 | 7.220 | 7.037 | 23,070,800 |
| 2025-08-29 | 7.230 | 7.340 | 7.230 | 7.260 | 7.076 | 24,166,600 |
| 2025-08-28 | 7.180 | 7.260 | 7.100 | 7.210 | 7.027 | 22,493,942 |
| 2025-08-27 | 7.250 | 7.290 | 7.160 | 7.180 | 6.998 | 21,448,330 |
| 2025-08-26 | 7.240 | 7.340 | 7.210 | 7.260 | 7.076 | 22,674,518 |
| 2025-08-25 | 7.210 | 7.250 | 7.190 | 7.240 | 7.056 | 23,291,436 |
| 2025-08-22 | 7.180 | 7.220 | 7.110 | 7.190 | 7.008 | 29,509,685 |
| 2025-08-21 | 7.190 | 7.260 | 7.170 | 7.210 | 7.027 | 29,199,631 |
| 2025-08-20 | 7.090 | 7.200 | 7.060 | 7.190 | 7.008 | 21,618,295 |
| 2025-08-19 | 7.200 | 7.210 | 7.080 | 7.100 | 6.920 | 23,696,901 |
| 2025-08-18 | 7.240 | 7.270 | 7.180 | 7.190 | 7.008 | 27,201,448 |
| 2025-08-15 | 7.170 | 7.200 | 7.120 | 7.200 | 7.017 | 14,765,668 |
| 2025-08-14 | 7.250 | 7.290 | 7.170 | 7.180 | 6.998 | 11,506,260 |
| 2025-08-13 | 7.230 | 7.270 | 7.180 | 7.250 | 7.066 | 10,868,165 |
| 2025-08-12 | 7.250 | 7.310 | 7.210 | 7.220 | 7.037 | 11,123,506 |
| 2025-08-11 | 7.250 | 7.270 | 7.190 | 7.210 | 7.027 | 13,603,002 |
| 2025-08-08 | 7.240 | 7.330 | 7.220 | 7.250 | 7.066 | 14,433,659 |
| 2025-08-07 | 7.150 | 7.260 | 7.120 | 7.240 | 7.056 | 14,817,289 |
| 2025-08-06 | 7.210 | 7.240 | 7.110 | 7.130 | 6.949 | 12,273,562 |
| 2025-08-05 | 7.140 | 7.280 | 7.120 | 7.210 | 7.027 | 19,682,492 |
| 2025-08-04 | 7.080 | 7.140 | 7.070 | 7.130 | 6.949 | 9,964,481 |
| 2025-08-01 | 7.030 | 7.120 | 7.030 | 7.090 | 6.910 | 11,315,115 |
| 2025-07-31 | 7.150 | 7.150 | 6.990 | 7.050 | 6.871 | 17,800,200 |
| 2025-07-30 | 7.120 | 7.250 | 7.110 | 7.170 | 6.988 | 13,862,700 |
| 2025-07-29 | 7.160 | 7.180 | 7.080 | 7.120 | 6.940 | 11,761,222 |
| 2025-07-28 | 7.180 | 7.190 | 7.120 | 7.140 | 6.959 | 13,022,765 |
| 2025-07-25 | 7.260 | 7.270 | 7.150 | 7.170 | 6.988 | 14,769,953 |
| 2025-07-24 | 7.140 | 7.260 | 7.110 | 7.250 | 7.066 | 21,050,956 |
| 2025-07-23 | 7.180 | 7.210 | 7.120 | 7.130 | 6.949 | 11,202,101 |
| 2025-07-22 | 7.130 | 7.170 | 7.060 | 7.160 | 6.978 | 12,091,400 |
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.