Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.070	14.190	14.010	14.050	14.050	1,760,060
2026-10-16	14.080	14.340	14.050	14.170	14.170	2,589,506
2026-10-15	14.300	14.320	13.950	14.000	14.000	2,690,640
2026-10-14	14.570	14.700	14.330	14.330	14.330	2,922,527
2026-10-13	14.420	14.720	14.320	14.620	14.620	3,167,860
2026-10-12	14.590	14.880	14.420	14.490	14.490	3,431,520
2026-10-09	14.490	14.680	14.310	14.640	14.640	3,978,786
2026-10-08	14.800	14.950	14.410	14.410	14.410	7,421,033
2026-09-30	15.080	15.240	14.920	15.100	15.100	3,603,458
2026-09-29	14.990	15.300	14.830	15.020	15.020	6,875,239
2026-09-28	15.010	15.580	15.010	15.310	15.310	11,791,684
2026-09-24	15.010	16.560	14.910	16.250	16.250	10,867,518
2026-09-23	15.100	15.270	15.020	15.050	15.050	1,241,500
2026-09-22	15.350	15.350	15.160	15.170	15.170	1,600,900
2026-09-21	15.190	15.410	15.080	15.320	15.320	2,925,132
2026-09-18	14.740	15.380	14.720	15.120	15.120	3,113,160
2026-09-17	14.810	14.840	14.630	14.720	14.720	1,867,561
2026-09-16	14.740	15.060	14.700	14.900	14.900	1,953,068
2026-09-15	14.800	14.920	14.710	14.720	14.720	1,532,388
2026-09-14	14.700	14.970	14.670	14.830	14.830	2,325,641
2026-09-11	15.340	15.380	14.770	14.830	14.830	3,495,440
2026-09-10	15.470	15.680	15.310	15.390	15.390	2,250,500
2026-09-09	15.490	15.560	15.190	15.480	15.480	2,639,411
2026-09-08	15.560	15.670	15.330	15.430	15.430	2,306,535
2026-09-07	15.470	15.610	15.360	15.590	15.590	3,514,767
2026-09-04	15.220	15.760	15.090	15.480	15.480	4,348,269
2026-09-03	15.130	15.290	15.120	15.150	15.150	1,530,240
2026-09-02	15.000	15.240	14.990	15.190	15.190	2,052,333
2026-09-01	15.000	15.200	14.930	15.110	15.110	2,113,660
2026-08-31	14.780	15.060	14.760	15.010	15.010	1,986,388
2026-08-28	14.680	14.960	14.600	14.870	14.870	2,082,746
2026-08-27	14.600	14.730	14.500	14.680	14.680	1,608,800
2026-08-26	14.910	15.030	14.510	14.750	14.750	2,723,109
2026-08-25	14.400	14.680	14.400	14.650	14.650	1,305,040
2026-08-24	14.650	14.680	14.460	14.460	14.460	1,303,800
2026-08-21	14.850	14.860	14.580	14.650	14.650	1,687,048
2026-08-20	14.660	14.870	14.660	14.850	14.850	1,503,641
2026-08-19	14.770	14.870	14.670	14.700	14.700	1,558,100
2026-08-18	14.730	14.830	14.680	14.790	14.790	1,028,080
2026-08-17	14.720	14.750	14.580	14.720	14.720	888,752
2026-08-14	14.600	14.690	14.510	14.630	14.630	813,502
2026-08-13	14.750	14.770	14.600	14.630	14.630	962,700
2026-08-12	14.700	14.790	14.650	14.760	14.760	945,040
2026-08-11	14.740	14.840	14.680	14.710	14.710	974,614
2026-08-10	14.580	14.840	14.560	14.770	14.770	1,422,820
2026-08-07	14.720	14.720	14.500	14.630	14.630	1,499,352
2026-08-06	14.740	14.800	14.640	14.710	14.710	1,177,020
2026-08-05	14.800	14.850	14.680	14.770	14.770	1,344,340
2026-08-04	15.060	15.060	14.780	14.810	14.810	1,855,001
2026-08-03	14.930	15.050	14.820	15.030	15.030	1,353,900
2026-07-31	14.760	14.880	14.670	14.880	14.880	1,464,180
2026-07-30	14.730	14.870	14.640	14.820	14.820	1,517,700
2026-07-29	14.540	14.770	14.530	14.740	14.740	1,322,000
2026-07-28	14.510	14.620	14.430	14.530	14.530	918,860
2026-07-27	14.480	14.600	14.450	14.530	14.530	967,600
2026-07-24	14.670	14.670	14.410	14.450	14.450	1,034,741
2026-07-23	14.350	14.720	14.280	14.700	14.700	2,233,064
2026-07-22	14.550	14.550	14.250	14.320	14.320	1,778,727
2026-07-21	14.490	14.580	14.400	14.520	14.520	2,109,200
2026-07-20	14.500	14.650	14.330	14.470	14.470	1,905,147

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1204 CNY
2022-07-14	0.1430 CNY
2021-07-16	0.1730 CNY
2020-07-03	0.5230 CNY
2019-06-28	1.2800 CNY

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