Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.730	12.820	12.610	12.630	12.630	1,320,813
2024-07-23	12.800	12.890	12.710	12.710	12.710	1,369,920
2024-07-22	12.850	12.890	12.730	12.810	12.810	1,183,360
2024-07-19	12.850	12.960	12.770	12.860	12.860	1,920,680
2024-07-18	12.830	12.950	12.650	12.950	12.950	2,177,420
2024-07-17	13.190	13.200	12.980	13.040	13.040	2,088,300
2024-07-16	13.240	13.300	13.140	13.180	13.180	1,165,900
2024-07-15	13.290	13.310	13.190	13.240	13.240	1,340,210
2024-07-12	13.200	13.400	13.150	13.300	13.300	2,324,441
2024-07-11	13.010	13.290	13.010	13.230	13.230	2,890,941
2024-07-10	12.900	13.090	12.880	12.970	12.970	2,090,198
2024-07-09	12.540	12.870	12.500	12.870	12.870	2,031,923
2024-07-08	12.660	12.670	12.490	12.510	12.510	1,417,743
2024-07-05	12.600	12.600	12.600	12.600	12.600	0
2024-07-04	12.860	12.900	12.580	12.600	12.600	1,659,587
2024-07-03	12.920	13.090	12.850	12.860	12.860	1,929,140
2024-07-02	12.820	13.150	12.820	12.940	12.940	2,217,160
2024-07-01	12.680	12.890	12.600	12.880	12.880	2,053,451
2024-06-28	12.500	12.730	12.500	12.610	12.610	2,017,131
2024-06-27	12.780	12.830	12.500	12.570	12.570	1,369,800
2024-06-26	12.610	12.770	12.580	12.770	12.770	1,777,460
2024-06-25	12.560	12.740	12.520	12.650	12.650	1,938,369
2024-06-24	12.850	12.910	12.540	12.560	12.560	2,611,574
2024-06-21	12.820	12.960	12.770	12.890	12.890	1,183,913
2024-06-20	13.080	13.100	12.760	12.820	12.820	2,379,920
2024-06-19	13.140	13.140	13.060	13.060	13.060	1,271,340
2024-06-18	13.080	13.160	13.060	13.100	13.100	1,273,060
2024-06-17	13.110	13.210	13.040	13.100	13.100	1,320,500
2024-06-14	13.080	13.180	13.050	13.150	13.150	1,668,581
2024-06-13	13.190	13.250	13.050	13.080	13.080	1,806,994
2024-06-12	13.200	13.290	13.150	13.230	13.230	1,658,280
2024-06-11	13.280	13.380	13.150	13.230	13.230	1,618,940
2024-06-07	13.250	13.420	13.250	13.400	13.400	2,008,386
2024-06-06	13.490	13.490	13.180	13.230	13.230	2,639,841
2024-06-05	13.550	13.570	13.410	13.420	13.420	2,307,149
2024-06-04	13.390	13.540	13.350	13.510	13.510	2,029,398
2024-06-03	13.670	13.680	13.320	13.440	13.440	2,606,040
2024-05-31	13.590	13.710	13.550	13.670	13.670	1,599,260
2024-05-30	13.680	13.720	13.550	13.570	13.570	1,775,040
2024-05-29	13.800	13.800	13.650	13.690	13.690	1,354,580
2024-05-28	13.870	13.890	13.770	13.780	13.780	1,411,160
2024-05-27	13.740	13.880	13.660	13.850	13.850	1,642,620
2024-05-24	13.680	13.840	13.660	13.670	13.670	1,996,110
2024-05-23	14.000	14.010	13.700	13.730	13.730	3,149,967
2024-05-22	14.000	14.140	13.990	14.030	14.030	2,098,720
2024-05-21	13.990	14.070	13.940	14.040	14.040	2,045,701
2024-05-20	13.870	14.080	13.850	14.070	14.070	3,094,120
2024-05-17	13.880	13.920	13.750	13.890	13.890	2,223,600
2024-05-16	13.940	14.060	13.790	13.820	13.820	2,599,120
2024-05-15	14.090	14.140	13.960	13.990	13.990	1,892,510
2024-05-14	14.020	14.110	13.990	14.110	14.110	2,929,360
2024-05-13	13.840	14.070	13.720	14.020	14.020	4,569,795
2024-05-10	13.900	13.990	13.850	13.930	13.930	2,457,229
2024-05-09	13.760	13.970	13.720	13.910	13.910	2,895,534
2024-05-08	13.880	13.900	13.760	13.790	13.790	2,611,177
2024-05-07	14.040	14.070	13.820	13.920	13.920	4,105,293
2024-05-06	14.030	14.100	13.950	14.040	14.040	4,863,293
2024-04-30	14.200	14.200	13.880	13.940	13.940	7,692,526
2024-04-29	14.280	14.450	13.980	14.450	14.450	7,005,197
2024-04-26	14.100	14.210	13.900	14.180	14.180	6,352,205

← NewerPage 10 of 21 · 1,216 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.