Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.810	10.970	10.610	10.850	10.684	14,243,663
2026-04-22	10.830	10.890	10.730	10.800	10.635	9,129,200
2026-04-21	11.050	11.050	10.850	10.890	10.723	9,708,010
2026-04-20	10.990	11.130	10.990	11.090	10.920	10,993,957
2026-04-17	10.940	11.020	10.900	10.950	10.782	8,702,423
2026-04-16	10.930	11.140	10.830	11.030	10.861	11,933,567
2026-04-15	11.030	11.100	10.870	10.920	10.753	14,843,745
2026-04-14	11.220	11.330	10.940	11.070	10.900	22,849,450
2026-04-13	11.880	11.990	11.350	11.350	11.176	29,271,649
2026-04-10	11.700	11.700	11.270	11.270	11.097	24,870,636
2026-04-09	11.730	11.800	11.510	11.580	11.403	14,286,898
2026-04-08	11.590	11.850	11.460	11.850	11.669	18,629,175
2026-04-07	11.300	11.560	11.300	11.430	11.255	13,495,685
2026-04-03	11.650	11.710	11.260	11.300	11.127	16,922,800
2026-04-02	11.500	11.850	11.460	11.700	11.521	24,430,166
2026-04-01	11.940	11.960	11.400	11.440	11.265	25,916,089
2026-03-31	11.580	12.150	11.580	11.810	11.629	39,713,906
2026-03-30	10.770	11.740	10.770	11.620	11.442	35,911,584
2026-03-27	10.750	11.070	10.710	10.980	10.812	11,793,198
2026-03-26	11.270	11.340	10.910	10.960	10.792	20,878,189
2026-03-25	10.850	11.760	10.770	11.520	11.344	29,208,394
2026-03-24	10.640	10.790	10.490	10.770	10.605	14,532,101
2026-03-23	10.760	10.850	10.350	10.450	10.290	19,186,459
2026-03-20	11.050	11.290	10.910	10.940	10.772	12,566,558
2026-03-19	11.370	11.400	10.990	11.050	10.881	14,596,700
2026-03-18	11.460	11.510	11.210	11.420	11.245	13,155,466
2026-03-17	11.950	11.960	11.460	11.470	11.294	16,804,515
2026-03-16	11.800	12.050	11.750	11.960	11.777	13,628,611
2026-03-13	11.900	11.950	11.700	11.700	11.521	12,349,301
2026-03-12	12.150	12.180	11.800	11.900	11.718	17,942,710
2026-03-11	12.380	12.380	12.110	12.170	11.984	17,420,066
2026-03-10	12.320	12.550	12.320	12.400	12.210	13,609,134
2026-03-09	12.660	12.900	12.190	12.300	12.112	25,204,340
2026-03-06	12.550	12.760	12.350	12.720	12.525	19,873,724
2026-03-05	12.830	12.990	12.540	12.590	12.368	31,586,305
2026-03-04	13.310	13.500	12.410	12.990	12.761	50,455,813
2026-03-03	13.360	14.680	13.030	13.790	13.546	78,295,246
2026-03-02	12.700	13.780	12.690	13.490	13.252	54,797,549
2026-02-27	12.480	12.800	12.380	12.740	12.515	25,107,789
2026-02-26	12.400	12.730	12.320	12.550	12.328	18,309,381
2026-02-25	12.250	12.650	12.180	12.420	12.201	23,721,298
2026-02-24	12.440	12.490	12.270	12.300	12.083	14,845,129
2026-02-13	12.200	12.360	12.190	12.220	12.004	8,393,535
2026-02-12	12.290	12.410	12.130	12.230	12.014	12,749,901
2026-02-11	12.350	12.400	12.250	12.290	12.073	10,947,820
2026-02-10	12.530	12.540	12.300	12.350	12.132	15,176,113
2026-02-09	12.480	12.620	12.470	12.530	12.309	18,934,303
2026-02-06	12.870	12.890	12.270	12.520	12.299	43,205,912
2026-02-05	12.780	13.480	12.780	13.160	12.928	58,841,405
2026-02-04	12.460	12.740	12.350	12.550	12.328	14,503,143
2026-02-03	12.300	12.510	12.240	12.480	12.260	15,726,794
2026-02-02	12.600	12.770	12.200	12.210	11.994	19,834,458
2026-01-30	12.830	13.020	12.480	12.650	12.427	23,511,114
2026-01-29	13.250	13.400	12.850	12.940	12.711	28,910,209
2026-01-28	13.420	13.700	13.170	13.360	13.124	30,077,273
2026-01-27	12.980	13.440	12.650	13.270	13.036	36,018,143
2026-01-26	13.340	13.350	12.880	12.940	12.711	26,103,458
2026-01-23	13.060	13.460	12.970	13.340	13.104	28,818,605
2026-01-22	12.840	13.050	12.840	13.030	12.800	19,042,662
2026-01-21	12.820	12.960	12.440	12.840	12.613	21,383,965

← NewerPage 3 of 21 · 1,218 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.