Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.820	6.980	6.800	6.950	6.657	12,012,623
2025-01-16	6.910	6.920	6.800	6.810	6.523	10,724,522
2025-01-15	6.860	6.880	6.790	6.870	6.581	10,319,349
2025-01-14	6.560	6.890	6.550	6.840	6.552	15,053,400
2025-01-13	6.590	6.620	6.530	6.570	6.293	8,652,800
2025-01-10	6.600	6.690	6.590	6.600	6.322	8,887,700
2025-01-09	6.660	6.660	6.570	6.600	6.322	8,896,593
2025-01-08	6.680	6.690	6.570	6.670	6.389	9,202,493
2025-01-07	6.720	6.730	6.610	6.660	6.380	9,810,000
2025-01-06	6.700	6.740	6.660	6.710	6.427	9,555,500
2025-01-03	6.750	6.810	6.680	6.700	6.418	13,259,510
2025-01-02	6.900	6.950	6.710	6.740	6.456	16,280,979
2024-12-31	7.010	7.030	6.890	6.890	6.600	12,286,600
2024-12-30	7.080	7.090	6.980	7.020	6.724	10,104,033
2024-12-27	6.950	7.090	6.930	7.070	6.772	15,447,601
2024-12-26	7.000	7.020	6.940	6.940	6.648	9,093,641
2024-12-25	7.040	7.050	6.950	7.010	6.715	8,587,612
2024-12-24	6.930	7.050	6.900	7.030	6.734	11,814,402
2024-12-23	6.910	6.960	6.900	6.900	6.609	9,556,931
2024-12-20	6.930	6.970	6.890	6.900	6.609	7,445,111
2024-12-19	6.950	6.970	6.860	6.960	6.667	10,059,200
2024-12-18	7.010	7.060	6.970	6.980	6.686	9,762,000
2024-12-17	7.040	7.060	6.950	6.990	6.696	13,249,200
2024-12-16	6.980	7.090	6.980	7.010	6.715	14,424,700
2024-12-13	7.170	7.190	6.980	7.010	6.715	32,134,866
2024-12-12	7.170	7.210	7.130	7.190	6.887	13,452,900
2024-12-11	7.140	7.220	7.130	7.160	6.859	11,293,753
2024-12-10	7.290	7.300	7.130	7.150	6.849	15,972,101
2024-12-09	7.210	7.230	7.120	7.160	6.859	8,878,941
2024-12-06	7.110	7.210	7.110	7.190	6.887	9,392,990
2024-12-05	7.080	7.140	7.070	7.120	6.820	6,511,600
2024-12-04	7.130	7.170	7.080	7.090	6.791	7,593,820
2024-12-03	7.190	7.200	7.100	7.180	6.878	9,702,801
2024-12-02	7.080	7.220	7.070	7.190	6.887	17,031,137
2024-11-29	7.050	7.090	7.020	7.050	6.753	11,255,801
2024-11-28	6.970	7.050	6.950	7.040	6.744	11,742,568
2024-11-27	6.880	6.970	6.810	6.970	6.677	8,424,337
2024-11-26	6.860	6.980	6.860	6.900	6.609	10,054,024
2024-11-25	6.880	6.980	6.810	6.860	6.571	10,975,025
2024-11-22	7.040	7.070	6.850	6.860	6.571	11,810,036
2024-11-21	7.070	7.080	7.030	7.050	6.753	6,536,405
2024-11-20	7.060	7.090	7.030	7.080	6.782	10,849,441
2024-11-19	7.100	7.110	6.990	7.070	6.772	9,875,900
2024-11-18	7.040	7.160	7.010	7.080	6.782	14,445,800
2024-11-15	7.050	7.110	7.000	7.000	6.705	10,348,900
2024-11-14	7.170	7.180	7.040	7.050	6.753	11,345,960
2024-11-13	7.170	7.210	7.110	7.150	6.849	8,117,221
2024-11-12	7.200	7.280	7.140	7.180	6.878	13,369,481
2024-11-11	7.240	7.250	7.110	7.200	6.897	18,192,356
2024-11-08	7.360	7.420	7.240	7.280	6.973	23,854,419
2024-11-07	7.200	7.370	7.160	7.340	7.031	18,031,643
2024-11-06	7.360	7.400	7.200	7.230	6.926	22,337,101
2024-11-05	7.150	7.420	7.120	7.360	7.050	41,330,362
2024-11-04	6.980	7.150	6.980	7.140	6.839	27,501,778
2024-11-01	6.920	7.020	6.880	6.980	6.686	22,833,734
2024-10-31	6.930	6.990	6.920	6.950	6.657	12,789,548
2024-10-30	6.900	6.980	6.890	6.960	6.667	10,622,052
2024-10-29	7.020	7.030	6.910	6.910	6.619	15,803,204
2024-10-28	6.980	7.030	6.950	7.030	6.734	18,173,601
2024-10-25	7.000	7.070	6.950	6.980	6.686	17,899,441

← NewerPage 8 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.