Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.950	7.000	6.920	6.970	6.677	8,914,100
2024-10-23	7.000	7.080	6.950	6.990	6.696	16,153,856
2024-10-22	6.850	6.970	6.840	6.950	6.657	16,014,642
2024-10-21	6.810	6.920	6.770	6.840	6.552	17,463,288
2024-10-18	6.710	6.870	6.670	6.800	6.514	20,236,863
2024-10-17	6.830	6.830	6.710	6.710	6.427	11,287,570
2024-10-16	6.710	6.850	6.690	6.810	6.523	12,579,843
2024-10-15	6.850	6.890	6.760	6.760	6.475	12,250,271
2024-10-14	6.850	6.890	6.780	6.880	6.590	15,618,134
2024-10-11	6.950	6.990	6.770	6.790	6.504	18,899,541
2024-10-10	6.930	7.070	6.870	6.950	6.657	28,580,619
2024-10-09	7.160	7.170	6.830	6.940	6.648	42,266,127
2024-10-08	7.720	7.780	6.860	7.170	6.868	74,878,382
2024-09-30	6.750	7.150	6.680	7.090	6.791	58,533,111
2024-09-27	6.390	6.680	6.380	6.590	6.313	31,356,917
2024-09-26	6.150	6.330	6.130	6.330	6.063	18,754,200
2024-09-25	6.200	6.270	6.150	6.160	5.901	16,793,024
2024-09-24	5.990	6.150	5.990	6.140	5.881	12,867,801
2024-09-23	6.000	6.020	5.980	5.980	5.728	4,852,500
2024-09-20	5.990	6.000	5.940	5.990	5.738	4,841,600
2024-09-19	5.930	6.030	5.930	5.990	5.738	7,461,800
2024-09-18	5.970	5.970	5.860	5.920	5.671	4,958,097
2024-09-13	5.980	6.000	5.940	5.950	5.699	3,544,000
2024-09-12	5.960	6.000	5.950	5.980	5.728	4,930,400
2024-09-11	6.000	6.000	5.930	5.950	5.699	6,075,047
2024-09-10	6.060	6.070	5.950	6.010	5.757	7,467,447
2024-09-09	6.100	6.100	6.020	6.040	5.786	5,529,800
2024-09-06	6.130	6.150	6.100	6.100	5.843	3,896,900
2024-09-05	6.130	6.140	6.100	6.130	5.872	4,309,700
2024-09-04	6.110	6.160	6.100	6.130	5.872	5,783,300
2024-09-03	6.090	6.160	6.090	6.130	5.872	5,557,032
2024-09-02	6.110	6.140	6.060	6.080	5.824	10,576,290
2024-08-30	6.060	6.170	6.040	6.140	5.881	11,418,502
2024-08-29	6.020	6.070	6.000	6.060	5.805	6,220,400
2024-08-28	6.060	6.090	6.010	6.030	5.776	9,883,500
2024-08-27	6.140	6.160	6.060	6.070	5.814	7,057,901
2024-08-26	6.120	6.170	6.100	6.150	5.891	6,525,256
2024-08-23	6.100	6.150	6.080	6.130	5.872	7,751,626
2024-08-22	6.160	6.180	6.090	6.100	5.843	9,808,900
2024-08-21	6.260	6.270	6.150	6.160	5.901	11,319,500
2024-08-20	6.390	6.390	6.230	6.270	6.006	15,952,858
2024-08-19	6.380	6.420	6.350	6.380	6.111	10,888,552
2024-08-16	6.510	6.520	6.360	6.390	6.121	23,604,500
2024-08-15	6.480	6.550	6.470	6.520	6.245	5,922,317
2024-08-14	6.510	6.540	6.480	6.480	6.207	7,261,700
2024-08-13	6.480	6.530	6.450	6.510	6.236	5,369,300
2024-08-12	6.500	6.540	6.460	6.480	6.207	6,178,400
2024-08-09	6.590	6.590	6.520	6.530	6.255	6,858,300
2024-08-08	6.530	6.610	6.520	6.560	6.284	8,224,086
2024-08-07	6.580	6.600	6.530	6.550	6.274	7,186,500
2024-08-06	6.630	6.680	6.530	6.590	6.313	9,798,600
2024-08-05	6.650	6.750	6.600	6.620	6.341	15,515,600
2024-08-02	6.630	6.690	6.590	6.620	6.341	11,646,368
2024-08-01	6.560	6.770	6.530	6.650	6.370	16,797,354
2024-07-31	6.410	6.600	6.410	6.560	6.284	12,658,793
2024-07-30	6.390	6.430	6.380	6.420	6.150	4,837,293
2024-07-29	6.430	6.450	6.390	6.410	6.140	7,457,600
2024-07-26	6.500	6.510	6.400	6.440	6.169	10,859,100
2024-07-25	6.470	6.530	6.450	6.480	6.207	6,543,100
2024-07-24	6.480	6.510	6.460	6.460	6.188	6,582,700

← NewerPage 9 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.