Xiamen Port Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.570 | 8.730 | 8.260 | 8.260 | 8.260 | 15,630,300 |
| 2026-10-21 | 8.370 | 8.760 | 8.370 | 8.540 | 8.540 | 16,482,000 |
| 2026-10-20 | 8.390 | 8.400 | 8.230 | 8.380 | 8.380 | 13,489,700 |
| 2026-10-19 | 8.480 | 8.520 | 8.290 | 8.430 | 8.430 | 11,635,100 |
| 2026-10-16 | 8.410 | 8.800 | 8.360 | 8.550 | 8.550 | 21,721,500 |
| 2026-10-15 | 8.410 | 8.560 | 8.290 | 8.370 | 8.370 | 19,614,232 |
| 2026-10-14 | 8.990 | 9.080 | 8.580 | 8.600 | 8.600 | 16,735,000 |
| 2026-10-13 | 8.630 | 9.040 | 8.550 | 8.980 | 8.980 | 26,362,088 |
| 2026-10-12 | 9.130 | 9.370 | 8.700 | 8.730 | 8.730 | 25,494,717 |
| 2026-10-09 | 9.170 | 9.230 | 8.770 | 9.120 | 9.120 | 23,302,600 |
| 2026-10-08 | 9.120 | 9.540 | 9.060 | 9.230 | 9.230 | 24,982,688 |
| 2026-09-30 | 9.160 | 9.330 | 9.010 | 9.150 | 9.150 | 19,551,611 |
| 2026-09-29 | 9.240 | 9.460 | 9.150 | 9.170 | 9.170 | 29,305,539 |
| 2026-09-28 | 9.560 | 9.680 | 9.260 | 9.420 | 9.420 | 51,071,395 |
| 2026-09-24 | 8.960 | 9.810 | 8.790 | 9.810 | 9.810 | 41,768,871 |
| 2026-09-23 | 9.270 | 9.300 | 8.830 | 8.920 | 8.920 | 25,447,500 |
| 2026-09-22 | 9.380 | 9.500 | 9.190 | 9.340 | 9.340 | 17,812,010 |
| 2026-09-21 | 9.390 | 9.400 | 9.170 | 9.370 | 9.370 | 16,555,598 |
| 2026-09-18 | 9.080 | 9.700 | 8.910 | 9.400 | 9.400 | 29,683,801 |
| 2026-09-17 | 9.280 | 9.390 | 8.760 | 9.060 | 9.060 | 24,412,225 |
| 2026-09-16 | 9.020 | 9.410 | 9.020 | 9.320 | 9.320 | 29,176,924 |
| 2026-09-15 | 9.000 | 9.220 | 8.870 | 9.060 | 9.060 | 16,127,110 |
| 2026-09-14 | 9.030 | 9.380 | 8.900 | 9.010 | 9.010 | 19,119,756 |
| 2026-09-11 | 9.310 | 9.550 | 8.980 | 9.020 | 9.020 | 23,738,412 |
| 2026-09-10 | 9.400 | 9.660 | 9.270 | 9.460 | 9.460 | 26,487,107 |
| 2026-09-09 | 9.180 | 9.500 | 9.030 | 9.430 | 9.430 | 23,001,396 |
| 2026-09-08 | 9.130 | 9.250 | 9.070 | 9.190 | 9.190 | 15,276,473 |
| 2026-09-07 | 9.270 | 9.350 | 9.030 | 9.130 | 9.130 | 23,383,428 |
| 2026-09-04 | 8.940 | 9.600 | 8.850 | 9.330 | 9.224 | 30,539,258 |
| 2026-09-03 | 8.910 | 9.070 | 8.870 | 8.960 | 8.858 | 10,200,200 |
| 2026-09-02 | 8.900 | 8.980 | 8.780 | 8.900 | 8.799 | 9,190,928 |
| 2026-09-01 | 8.730 | 8.990 | 8.710 | 8.890 | 8.789 | 10,697,108 |
| 2026-08-31 | 8.930 | 8.950 | 8.700 | 8.770 | 8.670 | 11,037,381 |
| 2026-08-28 | 8.900 | 9.140 | 8.800 | 8.970 | 8.868 | 13,181,768 |
| 2026-08-27 | 8.670 | 8.950 | 8.610 | 8.880 | 8.779 | 13,390,171 |
| 2026-08-26 | 8.850 | 8.950 | 8.600 | 8.730 | 8.631 | 15,609,713 |
| 2026-08-25 | 8.460 | 8.970 | 8.460 | 8.880 | 8.779 | 17,618,532 |
| 2026-08-24 | 8.590 | 8.620 | 8.430 | 8.540 | 8.443 | 6,018,480 |
| 2026-08-21 | 8.530 | 8.590 | 8.410 | 8.570 | 8.473 | 6,043,592 |
| 2026-08-20 | 8.480 | 8.640 | 8.430 | 8.510 | 8.413 | 6,913,400 |
| 2026-08-19 | 8.590 | 8.670 | 8.450 | 8.480 | 8.384 | 10,702,391 |
| 2026-08-18 | 8.540 | 8.890 | 8.510 | 8.670 | 8.572 | 13,222,403 |
| 2026-08-17 | 8.380 | 8.570 | 8.310 | 8.560 | 8.463 | 8,163,485 |
| 2026-08-14 | 8.550 | 8.550 | 8.330 | 8.360 | 8.265 | 8,260,018 |
| 2026-08-13 | 8.760 | 8.760 | 8.490 | 8.500 | 8.403 | 7,645,700 |
| 2026-08-12 | 8.630 | 8.760 | 8.580 | 8.700 | 8.601 | 6,255,708 |
| 2026-08-11 | 8.780 | 8.780 | 8.600 | 8.620 | 8.522 | 7,168,400 |
| 2026-08-10 | 8.550 | 8.800 | 8.490 | 8.790 | 8.690 | 9,696,124 |
| 2026-08-07 | 8.580 | 8.590 | 8.430 | 8.540 | 8.443 | 7,197,575 |
| 2026-08-06 | 8.680 | 8.710 | 8.520 | 8.610 | 8.512 | 8,393,813 |
| 2026-08-05 | 8.650 | 8.820 | 8.610 | 8.730 | 8.631 | 9,581,153 |
| 2026-08-04 | 8.780 | 8.880 | 8.630 | 8.660 | 8.562 | 10,317,546 |
| 2026-08-03 | 8.550 | 8.800 | 8.520 | 8.790 | 8.690 | 10,771,515 |
| 2026-07-31 | 8.430 | 8.570 | 8.420 | 8.550 | 8.453 | 10,024,913 |
| 2026-07-30 | 8.430 | 8.570 | 8.380 | 8.430 | 8.334 | 11,129,000 |
| 2026-07-29 | 8.590 | 8.590 | 8.300 | 8.480 | 8.384 | 11,136,791 |
| 2026-07-28 | 8.500 | 8.600 | 8.420 | 8.460 | 8.364 | 10,020,400 |
| 2026-07-27 | 8.230 | 8.600 | 8.150 | 8.540 | 8.443 | 15,592,524 |
| 2026-07-24 | 8.550 | 8.570 | 8.250 | 8.290 | 8.196 | 17,582,701 |
| 2026-07-23 | 7.970 | 8.580 | 7.940 | 8.570 | 8.473 | 18,665,547 |
Page 1 of 2 · 61 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.