Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.530	12.560	11.740	11.840	11.840	4,409,465
2024-01-19	12.620	12.680	12.450	12.520	12.520	2,320,260
2024-01-18	12.660	12.750	12.210	12.650	12.650	4,733,327
2024-01-17	12.800	13.220	12.800	12.800	12.800	4,787,660
2024-01-16	12.820	12.960	12.730	12.890	12.890	2,942,280
2024-01-15	12.650	12.950	12.440	12.850	12.850	4,012,920
2024-01-12	12.880	13.070	12.850	12.910	12.910	3,149,000
2024-01-11	12.990	13.030	12.830	12.950	12.950	3,955,156
2024-01-10	12.690	13.220	12.670	13.010	13.010	6,866,064
2024-01-09	12.440	12.830	12.400	12.830	12.830	3,801,508
2024-01-08	12.720	12.760	12.400	12.410	12.410	3,013,854
2024-01-05	12.720	12.860	12.640	12.710	12.710	1,877,160
2024-01-04	12.800	12.810	12.650	12.720	12.720	1,407,907
2024-01-03	12.650	12.840	12.640	12.760	12.760	1,835,640
2024-01-02	12.470	12.810	12.400	12.780	12.780	2,570,240
2023-12-29	12.440	12.500	12.390	12.490	12.490	1,963,700
2023-12-28	12.220	12.510	12.150	12.490	12.490	1,535,920
2023-12-27	12.100	12.270	12.090	12.220	12.220	1,122,543
2023-12-26	12.280	12.390	12.130	12.150	12.150	1,274,934
2023-12-25	12.240	12.400	12.100	12.300	12.300	2,116,495
2023-12-22	12.440	12.490	12.270	12.330	12.330	2,018,508
2023-12-21	12.280	12.480	12.170	12.480	12.480	1,683,880
2023-12-20	12.450	12.540	12.360	12.380	12.380	1,196,028
2023-12-19	12.520	12.520	12.350	12.430	12.430	1,325,424
2023-12-18	12.640	12.680	12.470	12.490	12.490	1,426,397
2023-12-15	12.670	12.720	12.550	12.610	12.610	1,930,111
2023-12-14	12.620	12.740	12.580	12.660	12.660	1,930,320
2023-12-13	12.860	12.910	12.570	12.610	12.610	2,336,480
2023-12-12	12.820	12.890	12.730	12.870	12.870	1,345,340
2023-12-11	12.770	12.830	12.470	12.800	12.800	2,617,405
2023-12-08	12.950	13.070	12.710	12.770	12.770	2,518,300
2023-12-07	13.010	13.050	12.880	12.990	12.990	1,888,620
2023-12-06	12.930	13.090	12.820	13.000	13.000	2,389,320
2023-12-05	13.030	13.090	12.890	12.900	12.900	2,362,600
2023-12-04	13.080	13.140	13.040	13.040	13.040	1,642,075
2023-12-01	13.060	13.150	13.000	13.030	13.030	1,790,160
2023-11-30	13.060	13.150	12.980	13.060	13.060	1,228,705
2023-11-29	13.170	13.190	13.030	13.030	13.030	1,219,384
2023-11-28	13.150	13.190	13.080	13.180	13.180	1,231,574
2023-11-27	13.130	13.170	12.990	13.150	13.150	1,524,977
2023-11-24	13.140	13.200	13.050	13.100	13.100	1,266,840
2023-11-23	13.090	13.180	13.050	13.150	13.150	1,725,940
2023-11-22	13.140	13.250	13.080	13.080	13.080	1,682,319
2023-11-21	13.190	13.250	13.080	13.100	13.100	2,726,880
2023-11-20	12.990	13.190	12.960	13.180	13.180	2,545,899
2023-11-17	12.910	13.150	12.850	13.070	13.070	3,873,278
2023-11-16	12.850	13.010	12.800	12.970	12.970	2,398,632
2023-11-15	12.790	12.880	12.740	12.850	12.850	2,120,893
2023-11-14	12.740	12.770	12.660	12.730	12.730	1,259,220
2023-11-13	12.720	12.810	12.660	12.740	12.740	1,750,872
2023-11-10	12.740	12.740	12.600	12.690	12.690	1,144,550
2023-11-09	12.750	12.790	12.660	12.690	12.690	1,365,305
2023-11-08	12.710	12.770	12.650	12.720	12.720	1,396,200
2023-11-07	12.780	12.780	12.660	12.710	12.710	1,127,768
2023-11-06	12.650	12.770	12.580	12.760	12.760	1,937,008
2023-11-03	12.520	12.640	12.520	12.570	12.570	1,229,610
2023-11-02	12.700	12.710	12.540	12.560	12.560	1,634,900
2023-11-01	12.720	12.750	12.520	12.640	12.640	1,606,519
2023-10-31	12.740	12.810	12.620	12.680	12.680	2,709,543
2023-10-30	12.680	12.870	12.640	12.740	12.740	2,481,895

← NewerPage 12 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.