Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.240	18.680	18.240	18.350	13.028	2,565,292
2023-04-26	17.900	18.480	17.850	18.390	13.057	3,214,404
2023-04-25	18.020	18.400	17.770	18.060	12.823	2,555,420
2023-04-24	18.100	18.180	17.770	18.020	12.794	3,326,066
2023-04-21	18.510	18.730	18.080	18.110	12.858	3,314,754
2023-04-20	18.690	18.690	18.350	18.600	13.206	3,765,813
2023-04-19	18.790	19.050	18.550	18.790	13.341	4,376,099
2023-04-18	19.490	19.520	18.730	18.800	13.348	7,243,553
2023-04-17	18.600	19.840	18.320	19.470	13.824	12,999,785
2023-04-14	17.970	18.800	17.940	18.760	13.320	6,790,761
2023-04-13	17.920	18.100	17.740	17.900	12.709	1,845,200
2023-04-12	17.780	17.920	17.720	17.870	12.688	1,723,086
2023-04-11	17.710	17.710	17.510	17.680	12.553	969,137
2023-04-10	17.800	17.840	17.590	17.660	12.539	973,700
2023-04-07	17.870	17.870	17.730	17.790	12.631	1,607,620
2023-04-06	17.890	17.960	17.690	17.820	12.652	1,782,900
2023-04-04	17.690	17.950	17.690	17.880	12.695	2,837,438
2023-04-03	17.250	17.890	17.250	17.760	12.610	4,069,679
2023-03-31	16.940	17.260	16.850	17.260	12.255	2,791,300
2023-03-30	16.870	16.930	16.670	16.900	11.999	1,903,020
2023-03-29	16.800	16.980	16.800	16.840	11.956	1,589,438
2023-03-28	16.970	17.000	16.810	16.810	11.935	1,132,972
2023-03-27	17.200	17.200	16.800	16.950	12.034	3,619,036
2023-03-24	17.100	17.190	17.040	17.100	12.141	2,184,980
2023-03-23	17.100	17.100	16.870	17.100	12.141	2,355,172
2023-03-22	17.140	17.140	16.960	17.080	12.127	1,504,847
2023-03-21	16.850	17.040	16.820	17.010	12.077	1,734,084
2023-03-20	17.110	17.200	16.820	16.820	11.942	2,754,640
2023-03-17	17.040	17.180	16.950	17.120	12.155	1,923,272
2023-03-16	17.100	17.200	16.950	16.980	12.056	1,719,736
2023-03-15	17.060	17.240	16.960	17.180	12.198	2,006,201
2023-03-14	17.110	17.280	16.870	16.980	12.056	2,018,380
2023-03-13	17.000	17.170	16.930	17.110	12.148	1,558,200
2023-03-10	17.300	17.330	17.010	17.030	12.091	1,874,460
2023-03-09	17.320	17.490	17.140	17.300	12.283	2,348,080
2023-03-08	17.120	17.370	17.000	17.280	12.269	2,028,320
2023-03-07	17.390	17.590	17.000	17.100	12.141	3,032,374
2023-03-06	17.230	17.440	17.200	17.390	12.347	2,815,556
2023-03-03	17.120	17.260	17.030	17.240	12.240	1,892,520
2023-03-02	17.000	17.140	16.990	17.090	12.134	1,184,381
2023-03-01	17.040	17.130	17.000	17.030	12.091	2,310,390
2023-02-28	17.000	17.030	16.880	17.030	12.091	1,242,960
2023-02-27	16.850	17.020	16.850	16.890	11.992	837,900
2023-02-24	16.940	16.980	16.800	16.970	12.049	1,012,340
2023-02-23	16.970	17.080	16.860	16.880	11.985	1,528,240
2023-02-22	16.960	17.050	16.900	17.010	12.077	728,700
2023-02-21	17.030	17.100	16.940	17.030	12.091	1,044,680
2023-02-20	16.820	17.090	16.810	17.020	12.084	1,042,300
2023-02-17	16.810	17.040	16.810	16.870	11.978	1,371,895
2023-02-16	16.980	17.360	16.740	16.870	11.978	3,977,260
2023-02-15	17.190	17.200	16.980	17.010	12.077	1,619,520
2023-02-14	17.290	17.320	17.170	17.210	12.219	1,392,720
2023-02-13	17.110	17.280	16.970	17.260	12.255	2,448,180
2023-02-10	17.040	17.110	16.960	17.110	12.148	1,345,540
2023-02-09	16.970	17.070	16.910	17.000	12.070	1,789,408
2023-02-08	17.000	17.350	16.930	17.010	12.077	2,054,931
2023-02-07	17.000	17.170	16.920	17.070	12.120	1,739,157
2023-02-06	17.020	17.210	16.970	17.000	12.070	1,452,054
2023-02-03	17.290	17.560	17.070	17.140	12.169	3,114,263
2023-02-02	17.340	17.360	17.090	17.300	12.283	2,472,960

← NewerPage 15 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.