Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.970	8.040	7.890	8.010	7.919	9,092,864
2026-07-21	8.060	8.060	7.820	7.970	7.880	14,064,751
2026-07-20	8.020	8.200	7.950	8.040	7.949	12,913,134
2026-07-17	8.280	8.350	7.970	8.010	7.919	12,711,103
2026-07-16	8.070	8.390	8.060	8.260	8.166	14,153,956
2026-07-15	8.150	8.330	7.930	8.120	8.028	15,052,400
2026-07-14	7.610	7.900	7.590	7.880	7.791	8,742,633
2026-07-13	7.890	7.890	7.610	7.660	7.573	9,048,582
2026-07-10	7.720	8.000	7.580	7.890	7.800	11,182,562
2026-07-09	7.730	7.820	7.600	7.730	7.642	8,652,139
2026-07-08	7.880	7.920	7.740	7.760	7.672	7,103,300
2026-07-07	8.040	8.090	7.850	7.870	7.781	7,748,601
2026-07-06	8.130	8.230	8.050	8.100	8.008	8,754,209
2026-07-03	8.090	8.150	7.980	8.090	7.998	10,920,643
2026-07-02	7.990	8.360	7.940	8.090	7.998	13,876,094
2026-07-01	7.780	8.050	7.750	8.010	7.919	11,798,137
2026-06-30	7.880	7.880	7.700	7.760	7.672	10,576,043
2026-06-29	7.950	7.950	7.690	7.880	7.791	11,882,633
2026-06-26	8.230	8.230	7.900	7.960	7.870	11,305,413
2026-06-25	8.310	8.370	8.160	8.210	8.117	8,416,684
2026-06-24	8.470	8.490	8.250	8.310	8.216	7,603,300
2026-06-23	8.430	8.660	8.360	8.460	8.364	8,537,316
2026-06-22	8.590	8.590	8.190	8.470	8.374	11,578,716
2026-06-18	8.650	8.670	8.500	8.570	8.473	7,669,026
2026-06-17	8.780	8.810	8.570	8.610	8.512	8,490,185
2026-06-16	8.800	8.950	8.640	8.770	8.670	10,509,851
2026-06-15	8.800	9.020	8.720	8.860	8.759	14,276,173
2026-06-12	8.450	8.720	8.430	8.650	8.552	11,366,600
2026-06-11	8.460	8.560	8.330	8.360	8.265	8,214,900
2026-06-10	8.660	8.660	8.400	8.530	8.433	11,256,899
2026-06-09	8.710	8.860	8.590	8.660	8.562	7,620,850
2026-06-08	8.880	9.020	8.600	8.700	8.601	11,531,895
2026-06-05	9.000	9.140	8.950	9.000	8.898	9,230,800
2026-06-04	9.090	9.160	8.880	8.930	8.829	9,871,500
2026-06-03	9.150	9.200	9.020	9.120	9.016	7,498,302
2026-06-02	9.340	9.350	9.070	9.160	9.056	9,069,501
2026-06-01	9.250	9.480	9.150	9.340	9.234	8,934,598
2026-05-29	9.360	9.450	9.250	9.280	9.175	9,296,649
2026-05-28	9.370	9.540	9.200	9.350	9.244	9,968,600
2026-05-27	9.580	9.620	9.310	9.380	9.273	11,269,941
2026-05-26	9.650	9.750	9.550	9.630	9.521	11,178,656
2026-05-25	10.020	10.020	9.680	9.700	9.590	14,142,104
2026-05-22	9.980	10.080	9.900	10.000	9.886	9,691,546
2026-05-21	10.200	10.330	9.930	9.990	9.837	16,378,301
2026-05-20	10.780	10.870	10.080	10.150	9.995	25,499,403
2026-05-19	10.750	11.040	10.710	10.880	10.713	11,750,578
2026-05-18	10.840	10.890	10.610	10.710	10.546	12,052,385
2026-05-15	11.310	11.400	10.820	10.920	10.753	19,516,050
2026-05-14	11.810	11.860	11.400	11.430	11.255	22,544,600
2026-05-13	11.450	11.800	11.400	11.760	11.580	17,944,997
2026-05-12	11.420	11.540	11.400	11.490	11.314	12,560,261
2026-05-11	11.520	11.540	11.330	11.440	11.265	14,582,237
2026-05-08	11.270	11.570	11.230	11.510	11.334	17,118,648
2026-05-07	11.130	11.380	11.020	11.300	11.127	15,349,032
2026-05-06	11.000	11.140	10.930	11.050	10.881	12,941,595
2026-04-30	10.780	10.940	10.740	10.910	10.743	10,978,053
2026-04-29	10.700	10.870	10.610	10.790	10.625	10,054,758
2026-04-28	10.670	11.100	10.540	10.820	10.654	14,670,900
2026-04-27	10.620	10.790	10.450	10.770	10.605	8,858,588
2026-04-24	10.750	10.830	10.610	10.640	10.477	9,231,907

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1060 CNY
2026-05-22	0.0400 CNY
2026-03-06	0.0300 CNY
2025-10-23	0.0550 CNY
2025-06-16	0.0550 CNY
2024-10-21	0.0530 CNY
2024-06-17	0.1000 CNY
2023-06-12	0.0600 CNY
2022-04-19	0.0550 CNY
2021-06-04	0.0180 CNY
2020-06-05	0.0150 CNY
2019-05-23	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.