Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.550	14.930	14.550	14.690	14.690	3,660,365
2023-07-26	14.800	14.890	14.480	14.550	14.550	2,907,165
2023-07-25	15.030	15.250	14.760	14.830	14.830	3,711,297
2023-07-24	14.990	15.050	14.760	14.870	14.870	2,026,800
2023-07-21	14.770	15.130	14.770	14.990	14.990	2,138,739
2023-07-20	14.890	15.010	14.790	14.830	14.830	2,327,700
2023-07-19	14.750	14.970	14.750	14.850	14.850	2,155,340
2023-07-18	14.710	14.880	14.380	14.820	14.820	2,630,305
2023-07-17	14.230	14.770	14.160	14.700	14.700	4,236,729
2023-07-14	14.800	14.800	14.230	14.300	14.300	4,978,129
2023-07-13	19.760	20.120	19.740	20.050	14.235	3,465,315
2023-07-12	20.440	20.490	19.710	19.720	14.001	3,918,636
2023-07-11	20.790	20.800	20.310	20.390	14.477	1,707,902
2023-07-10	20.910	20.950	20.610	20.690	14.690	1,615,741
2023-07-07	20.880	21.090	20.660	20.720	14.711	1,759,133
2023-07-06	20.940	21.070	20.700	20.930	14.860	2,048,442
2023-07-05	20.890	21.020	20.620	20.940	14.867	2,156,172
2023-07-04	20.750	20.990	20.610	20.840	14.796	2,173,809
2023-07-03	20.690	20.960	20.500	20.750	14.732	3,013,180
2023-06-30	20.570	20.720	20.460	20.690	14.690	1,792,210
2023-06-29	20.700	20.700	20.420	20.570	14.605	1,667,120
2023-06-28	20.480	20.770	20.180	20.740	14.725	2,189,777
2023-06-27	19.930	20.470	19.900	20.420	14.498	2,258,333
2023-06-26	19.940	20.350	19.850	19.920	14.143	2,321,796
2023-06-21	20.700	20.700	20.100	20.120	14.285	2,505,244
2023-06-20	20.540	20.930	20.400	20.820	14.782	3,213,863
2023-06-19	20.410	20.670	20.130	20.370	14.463	2,061,950
2023-06-16	20.190	20.580	20.120	20.370	14.463	2,371,786
2023-06-15	20.320	20.320	19.940	20.190	14.335	2,545,142
2023-06-14	20.350	20.490	20.050	20.100	14.271	2,023,373
2023-06-13	20.210	20.710	20.210	20.290	14.406	2,020,496
2023-06-12	20.630	20.820	20.210	20.230	14.363	2,644,247
2023-06-09	20.600	20.800	20.340	20.600	14.626	2,779,050
2023-06-08	20.070	21.160	20.050	20.630	14.647	4,663,905
2023-06-07	19.730	20.210	19.650	20.170	14.321	2,441,595
2023-06-06	19.850	20.160	19.650	19.670	13.966	2,042,916
2023-06-05	19.720	19.910	19.550	19.890	14.122	1,892,192
2023-06-02	19.740	19.920	19.520	19.720	14.001	1,983,049
2023-06-01	19.650	19.870	19.510	19.700	13.987	1,880,335
2023-05-31	19.500	19.900	19.380	19.670	13.966	2,327,276
2023-05-30	19.080	19.640	19.080	19.480	13.831	1,828,400
2023-05-29	19.170	19.600	19.170	19.230	13.653	1,865,537
2023-05-26	19.200	19.290	19.050	19.160	13.604	1,239,980
2023-05-25	19.380	19.380	18.810	19.110	13.568	2,551,302
2023-05-24	19.320	19.540	19.090	19.280	13.689	1,961,680
2023-05-23	19.620	19.740	19.270	19.280	13.689	1,719,631
2023-05-22	19.440	19.700	19.380	19.630	13.937	1,822,191
2023-05-19	19.770	19.950	19.380	19.550	13.880	2,434,952
2023-05-18	19.900	20.130	19.690	19.870	14.108	2,393,337
2023-05-17	19.690	19.940	19.520	19.910	14.136	2,165,380
2023-05-16	19.950	20.090	19.590	19.600	13.916	2,452,637
2023-05-15	19.500	19.970	19.340	19.970	14.179	3,182,340
2023-05-12	19.580	19.860	19.520	19.540	13.873	2,045,642
2023-05-11	19.530	19.800	19.370	19.620	13.930	2,903,153
2023-05-10	19.750	19.820	19.350	19.470	13.824	3,218,073
2023-05-09	19.600	20.360	19.600	19.850	14.094	6,593,785
2023-05-08	19.440	19.750	19.350	19.570	13.895	3,924,991
2023-05-05	19.520	19.590	19.220	19.450	13.810	3,554,846
2023-05-04	19.440	19.620	19.160	19.560	13.888	5,201,308
2023-04-28	19.000	19.640	18.660	19.450	13.810	11,097,049

← NewerPage 14 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.