Shenzhen Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.690	6.800	6.670	6.720	6.720	14,826,355
2026-10-15	6.730	6.770	6.630	6.660	6.660	17,524,539
2026-10-14	6.710	6.860	6.700	6.770	6.770	23,796,717
2026-10-13	6.700	6.770	6.680	6.710	6.710	19,213,580
2026-10-12	6.690	6.760	6.680	6.720	6.720	15,984,132
2026-10-09	6.650	6.750	6.650	6.680	6.680	14,001,702
2026-10-08	6.650	6.770	6.640	6.680	6.680	19,895,596
2026-09-30	6.610	6.720	6.570	6.690	6.690	16,940,465
2026-09-29	6.540	6.620	6.520	6.590	6.590	12,642,342
2026-09-28	6.500	6.580	6.460	6.560	6.560	14,153,727
2026-09-24	6.550	6.570	6.450	6.500	6.500	11,195,960
2026-09-23	6.580	6.640	6.560	6.560	6.560	9,173,144
2026-09-22	6.630	6.660	6.570	6.580	6.580	12,940,200
2026-09-21	6.490	6.660	6.430	6.650	6.650	22,829,469
2026-09-18	6.470	6.510	6.450	6.460	6.460	10,637,807
2026-09-17	6.470	6.500	6.450	6.460	6.460	8,599,471
2026-09-16	6.470	6.500	6.420	6.480	6.480	8,474,501
2026-09-15	6.540	6.540	6.460	6.470	6.470	5,827,000
2026-09-14	6.500	6.560	6.450	6.530	6.530	10,583,430
2026-09-11	6.640	6.680	6.500	6.520	6.520	14,609,500
2026-09-10	6.640	6.690	6.620	6.650	6.650	10,915,100
2026-09-09	6.650	6.690	6.580	6.650	6.650	12,561,800
2026-09-08	6.630	6.670	6.590	6.650	6.650	15,898,901
2026-09-07	6.620	6.690	6.580	6.630	6.630	20,137,283
2026-09-04	6.570	6.650	6.560	6.640	6.640	12,876,461
2026-09-03	6.550	6.640	6.550	6.580	6.580	13,781,200
2026-09-02	6.630	6.670	6.520	6.530	6.530	11,497,100
2026-09-01	6.560	6.660	6.520	6.650	6.650	19,283,713
2026-08-31	6.560	6.590	6.500	6.530	6.530	14,302,200
2026-08-28	6.470	6.590	6.440	6.560	6.560	16,132,653
2026-08-27	6.550	6.550	6.410	6.490	6.490	17,389,000
2026-08-26	6.590	6.650	6.550	6.560	6.560	14,450,409
2026-08-25	6.520	6.650	6.490	6.590	6.590	21,358,000
2026-08-24	6.410	6.540	6.400	6.510	6.510	21,291,207
2026-08-21	6.470	6.490	6.370	6.390	6.390	14,457,801
2026-08-20	6.440	6.530	6.380	6.470	6.470	18,654,410
2026-08-19	6.460	6.520	6.400	6.430	6.430	15,747,661
2026-08-18	6.490	6.520	6.450	6.460	6.460	10,339,428
2026-08-17	6.490	6.520	6.430	6.490	6.490	9,096,530
2026-08-14	6.530	6.540	6.480	6.480	6.480	9,726,100
2026-08-13	6.540	6.560	6.500	6.510	6.510	10,355,516
2026-08-12	6.550	6.600	6.490	6.560	6.560	9,244,655
2026-08-11	6.580	6.610	6.510	6.540	6.540	10,672,036
2026-08-10	6.500	6.610	6.460	6.560	6.560	18,035,400
2026-08-07	6.600	6.620	6.420	6.490	6.490	21,431,805
2026-08-06	6.630	6.680	6.550	6.590	6.590	14,119,400
2026-08-05	6.680	6.740	6.610	6.620	6.620	14,109,507
2026-08-04	6.860	6.880	6.660	6.680	6.680	16,369,141
2026-08-03	6.730	6.880	6.710	6.830	6.830	15,704,454
2026-07-31	6.740	6.790	6.670	6.770	6.770	14,991,600
2026-07-30	6.640	6.790	6.630	6.770	6.770	16,851,244
2026-07-29	6.490	6.680	6.490	6.640	6.640	14,922,095
2026-07-28	6.480	6.510	6.440	6.490	6.490	13,240,600
2026-07-27	6.540	6.610	6.480	6.500	6.500	18,950,600
2026-07-24	6.650	6.690	6.510	6.540	6.540	10,833,650
2026-07-23	6.630	6.680	6.580	6.640	6.640	10,513,326
2026-07-22	6.640	6.670	6.530	6.650	6.650	19,755,152
2026-07-21	6.680	6.810	6.640	6.660	6.660	30,696,908
2026-07-20	6.560	6.750	6.560	6.680	6.680	28,613,672
2026-07-17	6.610	6.820	6.590	6.590	6.590	30,856,406

Page 1 of 21 · 1,214 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.