Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.540	12.670	12.460	12.640	12.640	1,939,717
2023-10-26	12.370	12.520	12.320	12.520	12.520	1,435,508
2023-10-25	12.150	12.470	12.150	12.460	12.460	2,264,710
2023-10-24	11.980	12.130	11.960	12.120	12.120	1,928,214
2023-10-23	12.120	12.200	11.880	11.940	11.940	1,726,971
2023-10-20	12.160	12.320	12.140	12.170	12.170	1,143,520
2023-10-19	12.210	12.350	12.150	12.220	12.220	1,710,960
2023-10-18	12.550	12.560	12.220	12.260	12.260	2,521,112
2023-10-17	12.570	12.630	12.490	12.590	12.590	1,048,880
2023-10-16	12.600	12.630	12.470	12.560	12.560	2,105,700
2023-10-13	12.700	12.720	12.570	12.580	12.580	1,596,300
2023-10-12	12.630	12.780	12.630	12.730	12.730	1,874,481
2023-10-11	12.760	12.770	12.650	12.670	12.670	1,844,821
2023-10-10	12.800	12.890	12.690	12.750	12.750	2,512,180
2023-10-09	12.900	12.990	12.760	12.800	12.800	3,046,708
2023-09-28	12.890	13.030	12.870	13.020	13.020	2,135,528
2023-09-27	12.870	12.990	12.860	12.880	12.880	2,285,657
2023-09-26	12.850	12.950	12.850	12.900	12.900	1,770,521
2023-09-25	13.020	13.060	12.870	12.880	12.880	2,712,069
2023-09-22	12.940	13.090	12.940	13.030	13.030	3,207,656
2023-09-21	13.000	13.100	12.970	13.000	13.000	2,272,886
2023-09-20	13.210	13.250	13.030	13.040	13.040	3,950,140
2023-09-19	13.180	13.360	13.180	13.230	13.230	3,350,393
2023-09-18	13.280	13.300	13.080	13.230	13.230	4,403,891
2023-09-15	13.280	13.470	13.210	13.300	13.300	6,599,967
2023-09-14	14.100	14.180	13.240	13.260	13.260	14,404,259
2023-09-13	14.420	15.050	14.100	14.100	14.100	19,378,305
2023-09-12	13.610	13.770	13.550	13.740	13.740	2,387,998
2023-09-11	13.440	13.760	13.350	13.660	13.660	3,142,870
2023-09-08	13.270	13.480	13.230	13.430	13.430	2,188,660
2023-09-07	13.380	13.550	13.290	13.400	13.400	1,811,620
2023-09-06	13.520	13.580	13.370	13.450	13.450	1,480,500
2023-09-05	13.520	13.640	13.470	13.540	13.540	1,913,651
2023-09-04	13.470	13.700	13.410	13.600	13.600	3,118,535
2023-09-01	13.450	13.530	13.380	13.450	13.450	2,232,925
2023-08-31	13.620	13.750	13.360	13.430	13.430	3,185,579
2023-08-30	13.900	14.040	13.660	13.690	13.690	3,316,779
2023-08-29	13.360	13.870	13.360	13.860	13.860	3,319,822
2023-08-28	13.880	13.880	13.350	13.420	13.420	2,601,075
2023-08-25	13.380	13.600	13.290	13.340	13.340	2,019,087
2023-08-24	13.430	13.590	13.360	13.390	13.390	2,083,475
2023-08-23	13.620	13.650	13.300	13.380	13.380	3,390,340
2023-08-22	13.700	13.810	13.380	13.520	13.520	4,451,345
2023-08-21	14.060	14.210	13.640	13.690	13.690	3,506,065
2023-08-18	14.150	14.310	14.080	14.080	14.080	2,279,400
2023-08-17	14.010	14.170	13.950	14.130	14.130	1,852,959
2023-08-16	14.030	14.200	14.030	14.090	14.090	1,951,775
2023-08-15	14.350	14.440	14.040	14.100	14.100	3,111,648
2023-08-14	14.370	14.440	14.230	14.420	14.420	1,325,940
2023-08-11	14.560	14.630	14.340	14.380	14.380	2,104,380
2023-08-10	14.330	14.600	14.310	14.590	14.590	1,819,957
2023-08-09	14.330	14.500	14.300	14.330	14.330	1,834,159
2023-08-08	14.540	14.540	14.350	14.370	14.370	2,425,650
2023-08-07	14.580	14.670	14.510	14.520	14.520	1,350,680
2023-08-04	14.550	14.740	14.540	14.610	14.610	1,901,380
2023-08-03	14.640	14.720	14.530	14.570	14.570	1,950,401
2023-08-02	14.720	14.940	14.630	14.690	14.690	2,058,780
2023-08-01	14.800	14.880	14.710	14.750	14.750	2,212,880
2023-07-31	14.750	14.870	14.680	14.860	14.860	2,764,999
2023-07-28	14.620	14.800	14.550	14.730	14.730	2,967,950

← NewerPage 13 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.