Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.680	6.720	6.670	6.690	6.408	5,691,200
2025-04-21	6.670	6.710	6.640	6.680	6.399	7,165,372
2025-04-18	6.690	6.710	6.640	6.670	6.389	6,197,600
2025-04-17	6.700	6.730	6.680	6.690	6.408	7,319,800
2025-04-16	6.600	6.750	6.590	6.740	6.456	14,844,210
2025-04-15	6.660	6.660	6.570	6.590	6.313	7,712,300
2025-04-14	6.620	6.680	6.610	6.650	6.370	9,837,400
2025-04-11	6.580	6.650	6.550	6.610	6.332	13,451,250
2025-04-10	6.560	6.590	6.480	6.520	6.245	13,030,467
2025-04-09	6.320	6.560	6.230	6.510	6.236	16,668,304
2025-04-08	6.220	6.430	6.220	6.390	6.121	19,658,933
2025-04-07	6.680	6.730	6.160	6.200	5.939	30,702,130
2025-04-03	6.740	6.850	6.730	6.840	6.552	15,052,601
2025-04-02	6.760	6.770	6.710	6.760	6.475	5,884,400
2025-04-01	6.680	6.780	6.660	6.760	6.475	10,742,095
2025-03-31	6.690	6.750	6.650	6.660	6.380	9,986,300
2025-03-28	6.790	6.800	6.700	6.730	6.447	7,198,830
2025-03-27	6.790	6.820	6.760	6.780	6.495	5,588,300
2025-03-26	6.790	6.810	6.760	6.790	6.504	9,182,305
2025-03-25	6.720	6.800	6.690	6.790	6.504	12,054,200
2025-03-24	6.720	6.750	6.660	6.710	6.427	12,707,220
2025-03-21	6.750	6.790	6.700	6.720	6.437	9,785,600
2025-03-20	6.760	6.800	6.750	6.770	6.485	7,586,300
2025-03-19	6.780	6.810	6.750	6.770	6.485	5,907,200
2025-03-18	6.760	6.800	6.740	6.780	6.495	9,131,721
2025-03-17	6.790	6.790	6.740	6.770	6.485	11,325,017
2025-03-14	6.700	6.770	6.700	6.760	6.475	9,578,764
2025-03-13	6.730	6.750	6.670	6.710	6.427	6,507,701
2025-03-12	6.710	6.760	6.690	6.740	6.456	9,889,082
2025-03-11	6.640	6.700	6.610	6.690	6.408	8,676,777
2025-03-10	6.720	6.740	6.620	6.650	6.370	12,703,126
2025-03-07	6.730	6.760	6.710	6.720	6.437	5,822,400
2025-03-06	6.770	6.770	6.710	6.750	6.466	8,778,369
2025-03-05	6.720	6.790	6.700	6.730	6.447	8,330,499
2025-03-04	6.710	6.730	6.680	6.710	6.427	5,330,955
2025-03-03	6.740	6.770	6.690	6.700	6.418	11,591,526
2025-02-28	6.740	6.800	6.730	6.750	6.466	9,156,720
2025-02-27	6.760	6.790	6.730	6.780	6.495	8,266,201
2025-02-26	6.730	6.760	6.700	6.730	6.447	7,643,334
2025-02-25	6.770	6.770	6.700	6.710	6.427	8,181,470
2025-02-24	6.730	6.810	6.730	6.770	6.485	11,018,428
2025-02-21	6.710	6.740	6.680	6.740	6.456	7,941,903
2025-02-20	6.760	6.760	6.700	6.720	6.437	6,407,101
2025-02-19	6.720	6.780	6.720	6.740	6.456	7,422,744
2025-02-18	6.760	6.790	6.700	6.740	6.456	8,709,800
2025-02-17	6.800	6.820	6.740	6.770	6.485	11,750,210
2025-02-14	6.890	6.890	6.790	6.810	6.523	12,425,602
2025-02-13	6.870	6.970	6.860	6.880	6.590	10,079,726
2025-02-12	6.850	6.890	6.830	6.880	6.590	11,015,500
2025-02-11	6.860	6.870	6.830	6.860	6.571	8,937,900
2025-02-10	6.840	6.870	6.810	6.840	6.552	10,852,568
2025-02-07	6.830	6.890	6.790	6.830	6.542	18,707,846
2025-02-06	6.880	6.910	6.790	6.820	6.533	19,223,900
2025-02-05	7.080	7.090	6.870	6.890	6.600	16,755,745
2025-01-27	7.000	7.110	6.990	7.070	6.772	10,170,002
2025-01-24	7.020	7.060	6.970	7.000	6.705	9,857,710
2025-01-23	7.030	7.140	7.010	7.020	6.724	13,656,271
2025-01-22	6.880	7.040	6.780	7.020	6.724	17,836,799
2025-01-21	7.040	7.050	6.860	6.880	6.590	16,156,200
2025-01-20	6.960	7.080	6.910	7.050	6.753	18,763,193

← NewerPage 7 of 21 · 1,212 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.