Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.080	7.140	7.070	7.120	6.940	11,322,287
2025-07-18	7.050	7.070	7.020	7.050	6.871	7,483,400
2025-07-17	7.110	7.120	7.010	7.050	6.871	8,204,600
2025-07-16	7.010	7.080	7.010	7.060	6.881	8,951,700
2025-07-15	7.110	7.180	7.010	7.010	6.832	14,610,800
2025-07-14	7.140	7.180	7.090	7.090	6.910	14,754,615
2025-07-11	7.050	7.100	7.050	7.080	6.901	10,137,101
2025-07-10	7.020	7.070	7.000	7.050	6.871	9,729,855
2025-07-09	6.920	7.110	6.910	7.040	6.862	16,853,177
2025-07-08	6.940	6.960	6.880	6.920	6.745	11,090,153
2025-07-07	6.910	6.940	6.890	6.940	6.764	5,948,477
2025-07-04	6.890	6.920	6.890	6.910	6.735	6,840,204
2025-07-03	6.930	6.950	6.890	6.900	6.725	6,103,646
2025-07-02	6.890	6.920	6.870	6.920	6.745	6,626,692
2025-07-01	6.910	6.930	6.870	6.890	6.715	7,049,915
2025-06-30	6.920	6.930	6.880	6.900	6.725	6,186,801
2025-06-27	6.880	6.940	6.860	6.920	6.745	7,442,774
2025-06-26	7.020	7.020	6.970	6.980	6.686	9,759,593
2025-06-25	7.000	7.040	6.970	7.040	6.744	7,864,500
2025-06-24	6.960	7.050	6.960	7.000	6.705	9,672,591
2025-06-23	6.930	6.980	6.900	6.920	6.629	7,116,897
2025-06-20	6.910	6.970	6.890	6.940	6.648	5,994,531
2025-06-19	6.970	6.980	6.880	6.920	6.629	8,977,401
2025-06-18	7.010	7.020	6.940	6.960	6.667	6,069,929
2025-06-17	6.980	7.010	6.960	6.990	6.696	6,842,106
2025-06-16	7.020	7.050	6.940	6.970	6.677	11,237,000
2025-06-13	7.070	7.090	7.030	7.030	6.734	7,959,737
2025-06-12	7.110	7.150	7.070	7.090	6.791	8,204,980
2025-06-11	7.080	7.140	7.060	7.120	6.820	10,552,569
2025-06-10	7.080	7.090	7.030	7.050	6.753	9,180,278
2025-06-09	7.160	7.170	7.040	7.070	6.772	16,368,000
2025-06-06	7.090	7.170	7.080	7.140	6.839	7,069,532
2025-06-05	7.110	7.140	7.080	7.080	6.782	6,685,971
2025-06-04	7.160	7.180	7.090	7.100	6.801	9,485,700
2025-06-03	7.140	7.190	7.090	7.160	6.859	9,813,400
2025-05-30	7.170	7.210	7.160	7.170	6.868	7,979,001
2025-05-29	7.230	7.250	7.150	7.170	6.868	9,945,600
2025-05-28	7.110	7.260	7.090	7.230	6.926	21,347,011
2025-05-27	7.070	7.150	7.040	7.130	6.830	10,480,784
2025-05-26	7.010	7.090	7.000	7.080	6.782	7,698,864
2025-05-23	7.070	7.080	7.000	7.010	6.715	10,015,278
2025-05-22	7.090	7.130	7.070	7.110	6.811	7,748,918
2025-05-21	7.060	7.150	7.060	7.100	6.801	7,952,325
2025-05-20	7.090	7.160	7.060	7.070	6.772	9,253,500
2025-05-19	6.980	7.110	6.970	7.110	6.811	15,429,827
2025-05-16	7.030	7.150	6.960	6.980	6.686	17,211,301
2025-05-15	7.020	7.170	7.010	7.110	6.811	24,920,120
2025-05-14	6.940	7.020	6.900	7.020	6.724	10,527,180
2025-05-13	6.960	6.960	6.880	6.960	6.667	8,795,675
2025-05-12	6.880	6.940	6.850	6.930	6.638	10,147,600
2025-05-09	6.850	6.900	6.830	6.850	6.562	10,339,900
2025-05-08	6.850	6.870	6.810	6.830	6.542	9,027,100
2025-05-07	6.910	6.940	6.820	6.840	6.552	9,942,958
2025-05-06	6.800	6.910	6.770	6.880	6.590	15,348,388
2025-04-30	6.800	6.860	6.720	6.770	6.485	9,183,700
2025-04-29	6.790	6.880	6.780	6.830	6.542	7,573,963
2025-04-28	6.820	6.880	6.780	6.820	6.533	10,400,800
2025-04-25	6.800	6.830	6.740	6.790	6.504	6,076,301
2025-04-24	6.730	6.820	6.720	6.800	6.514	11,468,443
2025-04-23	6.720	6.750	6.690	6.730	6.447	6,380,800

← NewerPage 6 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.