Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.770	14.280	13.760	14.140	14.140	7,070,642
2024-04-24	13.790	13.810	13.650	13.800	13.800	3,150,923
2024-04-23	13.810	13.830	13.700	13.770	13.770	3,012,848
2024-04-22	13.700	13.870	13.640	13.770	13.770	3,876,193
2024-04-19	13.690	13.910	13.600	13.710	13.710	4,913,472
2024-04-18	13.550	13.940	13.510	13.730	13.730	5,349,585
2024-04-17	13.400	13.610	13.300	13.590	13.590	4,619,954
2024-04-16	13.720	13.730	13.230	13.240	13.240	6,589,528
2024-04-15	13.530	13.890	13.370	13.740	13.740	6,117,572
2024-04-12	13.660	13.800	13.580	13.600	13.600	3,090,805
2024-04-11	13.440	13.720	13.340	13.610	13.610	3,528,622
2024-04-10	13.580	13.620	13.420	13.440	13.440	2,579,623
2024-04-09	13.360	13.560	13.300	13.560	13.560	2,969,996
2024-04-08	13.440	13.580	13.410	13.430	13.430	3,312,576
2024-04-03	13.500	13.540	13.320	13.510	13.510	4,298,798
2024-04-02	13.360	13.500	13.340	13.490	13.490	5,493,544
2024-04-01	13.170	13.380	13.130	13.360	13.360	4,504,284
2024-03-29	12.900	13.110	12.890	13.110	13.110	2,093,140
2024-03-28	12.770	12.940	12.770	12.910	12.910	2,400,781
2024-03-27	12.900	12.940	12.790	12.800	12.800	1,895,529
2024-03-26	12.820	12.940	12.800	12.910	12.910	2,134,440
2024-03-25	12.830	12.980	12.800	12.850	12.850	2,453,405
2024-03-22	12.940	12.990	12.710	12.910	12.910	3,392,267
2024-03-21	13.110	13.130	12.920	12.950	12.950	3,345,211
2024-03-20	13.070	13.120	13.000	13.080	13.080	3,044,450
2024-03-19	13.170	13.230	13.070	13.080	13.080	3,021,833
2024-03-18	13.030	13.240	13.020	13.220	13.220	3,868,639
2024-03-15	13.080	13.110	12.940	13.010	13.010	4,896,040
2024-03-14	12.930	13.170	12.900	13.090	13.090	6,269,166
2024-03-13	13.020	13.020	12.850	12.900	12.900	3,305,115
2024-03-12	12.980	13.110	12.940	13.020	13.020	3,905,675
2024-03-11	12.900	13.000	12.850	12.980	12.980	2,929,431
2024-03-08	12.930	12.990	12.800	12.900	12.900	4,276,700
2024-03-07	13.490	13.490	12.920	12.940	12.940	5,029,729
2024-03-06	13.070	13.550	13.010	13.550	13.550	6,963,780
2024-03-05	13.000	13.100	12.900	13.070	13.070	2,951,577
2024-03-04	12.910	13.100	12.810	13.060	13.060	3,138,913
2024-03-01	12.870	12.930	12.770	12.920	12.920	2,138,075
2024-02-29	12.620	12.880	12.610	12.870	12.870	2,413,815
2024-02-28	12.960	13.120	12.660	12.660	12.660	3,980,568
2024-02-27	12.810	12.950	12.730	12.950	12.950	2,345,651
2024-02-26	12.880	12.990	12.770	12.830	12.830	3,040,050
2024-02-23	12.900	12.920	12.770	12.890	12.890	2,168,579
2024-02-22	12.900	12.970	12.760	12.870	12.870	3,313,932
2024-02-21	12.850	13.210	12.850	12.910	12.910	4,849,552
2024-02-20	12.800	13.060	12.710	12.950	12.950	3,744,905
2024-02-19	12.620	13.000	12.620	12.970	12.970	6,841,989
2024-02-08	12.040	12.760	11.900	12.620	12.620	6,692,312
2024-02-07	11.850	12.070	11.660	11.930	11.930	4,055,993
2024-02-06	11.040	11.990	10.960	11.880	11.880	4,881,026
2024-02-05	11.600	11.680	11.030	11.300	11.300	6,696,784
2024-02-02	11.690	11.990	11.410	11.830	11.830	5,552,748
2024-02-01	11.940	11.960	11.620	11.710	11.710	5,291,138
2024-01-31	12.260	12.350	11.920	11.970	11.970	5,537,576
2024-01-30	12.800	12.890	12.230	12.300	12.300	7,596,139
2024-01-29	13.060	13.260	12.800	12.810	12.810	10,453,365
2024-01-26	12.860	14.000	12.750	13.390	13.390	15,310,559
2024-01-25	12.550	12.870	12.440	12.860	12.860	6,151,537
2024-01-24	11.830	12.290	11.730	12.250	12.250	3,466,373
2024-01-23	11.800	11.970	11.470	11.870	11.870	3,447,641

← NewerPage 11 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.