Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.350	11.100	10.120	10.590	10.403	106,932,553
2025-10-23	9.740	10.490	9.590	10.240	10.059	88,526,393
2025-10-22	10.040	10.100	9.590	9.590	9.367	55,445,876
2025-10-21	9.790	10.110	9.350	10.040	9.806	93,132,758
2025-10-20	9.520	10.300	9.370	9.920	9.689	142,158,549
2025-10-17	8.500	9.360	8.450	9.360	9.142	63,801,731
2025-10-16	8.490	8.570	8.450	8.510	8.312	13,941,464
2025-10-15	8.490	8.520	8.360	8.460	8.263	14,625,822
2025-10-14	8.440	8.590	8.390	8.530	8.331	21,612,256
2025-10-13	8.300	8.430	8.230	8.420	8.224	16,019,810
2025-10-10	8.210	8.500	8.170	8.430	8.234	18,019,500
2025-10-09	8.190	8.240	8.100	8.210	8.019	11,581,441
2025-09-30	8.190	8.250	8.180	8.200	8.009	8,259,950
2025-09-29	8.230	8.250	8.100	8.200	8.009	9,541,602
2025-09-26	8.210	8.420	8.130	8.260	8.068	13,234,353
2025-09-25	8.380	8.380	8.190	8.220	8.029	14,639,235
2025-09-24	8.300	8.490	8.270	8.400	8.204	12,218,685
2025-09-23	8.310	8.400	8.210	8.350	8.155	13,506,600
2025-09-22	8.430	8.430	8.270	8.330	8.136	9,176,900
2025-09-19	8.340	8.490	8.280	8.430	8.234	12,897,800
2025-09-18	8.500	8.510	8.220	8.280	8.087	20,705,966
2025-09-17	8.560	8.670	8.480	8.500	8.302	14,892,266
2025-09-16	8.540	8.600	8.500	8.590	8.390	10,994,981
2025-09-15	8.790	8.830	8.470	8.520	8.322	19,791,649
2025-09-12	8.760	9.000	8.700	8.800	8.595	15,527,180
2025-09-11	8.650	8.730	8.560	8.730	8.527	10,827,700
2025-09-10	8.650	8.670	8.530	8.590	8.390	7,536,018
2025-09-09	8.760	8.760	8.560	8.630	8.429	10,936,628
2025-09-08	8.590	8.840	8.590	8.760	8.556	17,419,500
2025-09-05	8.520	8.580	8.400	8.580	8.380	10,263,415
2025-09-04	8.540	8.590	8.370	8.520	8.322	14,237,300
2025-09-03	8.790	8.830	8.450	8.480	8.282	15,422,480
2025-09-02	8.750	8.900	8.620	8.810	8.605	19,328,967
2025-09-01	8.900	8.930	8.700	8.750	8.546	16,940,267
2025-08-29	9.110	9.170	8.800	8.850	8.644	28,467,333
2025-08-28	8.690	9.150	8.500	9.110	8.898	34,738,963
2025-08-27	8.910	9.100	8.640	8.720	8.517	29,788,606
2025-08-26	8.880	9.030	8.760	8.970	8.761	32,850,306
2025-08-25	8.650	8.840	8.580	8.770	8.566	29,323,738
2025-08-22	8.630	8.690	8.470	8.610	8.409	25,635,685
2025-08-21	8.370	8.740	8.300	8.560	8.361	42,186,027
2025-08-20	8.320	8.440	8.290	8.370	8.175	16,677,491
2025-08-19	8.200	8.460	8.160	8.310	8.116	21,992,517
2025-08-18	8.190	8.240	8.190	8.210	8.019	17,496,468
2025-08-15	8.150	8.210	8.130	8.210	8.019	12,745,332
2025-08-14	8.400	8.430	8.160	8.170	7.980	23,597,228
2025-08-13	8.430	8.450	8.330	8.390	8.195	17,885,907
2025-08-12	8.380	8.560	8.360	8.480	8.282	21,802,682
2025-08-11	8.390	8.400	8.320	8.390	8.195	13,416,082
2025-08-08	8.450	8.470	8.370	8.380	8.185	13,937,700
2025-08-07	8.400	8.490	8.340	8.490	8.292	19,388,257
2025-08-06	8.630	8.770	8.410	8.450	8.253	34,706,932
2025-08-05	8.420	8.580	8.380	8.580	8.380	17,612,595
2025-08-04	8.270	8.500	8.210	8.380	8.185	14,006,286
2025-08-01	8.310	8.380	8.270	8.290	8.097	11,981,900
2025-07-31	8.580	8.600	8.290	8.300	8.107	27,433,564
2025-07-30	8.290	8.880	8.220	8.610	8.409	46,259,472
2025-07-29	8.280	8.300	8.190	8.250	8.058	10,125,900
2025-07-28	8.420	8.420	8.270	8.290	8.097	13,692,400
2025-07-25	8.330	8.480	8.260	8.400	8.204	24,023,700

← NewerPage 5 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.