Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.380	17.480	17.080	17.340	12.311	3,512,034
2023-01-31	16.730	17.630	16.730	17.400	12.354	6,141,742
2023-01-30	17.000	17.120	16.740	16.820	11.942	3,031,704
2023-01-20	16.600	16.900	16.530	16.830	11.949	1,957,481
2023-01-19	16.500	16.600	16.300	16.600	11.786	1,594,321
2023-01-18	16.530	16.700	16.470	16.550	11.750	1,307,798
2023-01-17	16.500	16.680	16.480	16.530	11.736	2,044,000
2023-01-16	16.270	17.290	16.270	16.650	11.822	6,579,696
2023-01-13	16.000	16.300	16.000	16.300	11.573	2,097,898
2023-01-12	16.080	16.180	15.970	16.030	11.381	2,120,749
2023-01-11	16.320	16.360	16.030	16.090	11.424	2,408,700
2023-01-10	16.420	16.430	16.230	16.270	11.552	1,482,600
2023-01-09	16.310	16.500	16.190	16.460	11.687	1,908,060
2023-01-06	16.630	16.680	16.180	16.180	11.488	4,092,340
2023-01-05	16.630	16.830	16.500	16.650	11.822	2,674,280
2023-01-04	16.810	16.900	16.510	16.590	11.779	3,021,193
2023-01-03	16.740	16.980	16.650	16.750	11.893	2,918,069
2022-12-30	16.580	16.800	16.390	16.750	11.893	2,615,078
2022-12-29	16.790	16.930	16.420	16.440	11.672	3,921,261
2022-12-28	17.080	17.370	16.760	16.790	11.921	6,419,134
2022-12-27	17.720	18.000	16.900	17.270	12.262	9,237,247
2022-12-26	16.710	17.460	16.640	16.980	12.056	5,814,527
2022-12-23	16.970	17.070	16.620	16.710	11.864	3,598,617
2022-12-22	16.770	17.170	16.620	16.670	11.836	3,347,201
2022-12-21	16.750	16.900	16.560	16.680	11.843	2,430,934
2022-12-20	16.710	16.960	16.470	16.600	11.786	2,438,210
2022-12-19	17.050	17.100	16.660	16.710	11.864	3,515,236
2022-12-16	17.040	17.240	16.920	17.000	12.070	3,335,752
2022-12-15	17.640	17.720	17.020	17.080	12.127	4,430,580
2022-12-14	17.380	17.780	17.380	17.580	12.482	4,180,400
2022-12-13	17.550	17.990	17.240	17.510	12.432	5,897,080
2022-12-12	17.540	17.740	17.280	17.440	12.382	4,439,370
2022-12-09	17.850	18.080	17.390	17.450	12.390	5,282,590
2022-12-08	17.860	18.180	17.500	17.680	12.553	5,993,269
2022-12-07	17.620	18.300	17.380	17.750	12.603	9,145,420
2022-12-06	17.240	17.990	17.200	17.580	12.482	10,540,987
2022-12-05	16.510	17.880	16.480	17.700	12.567	17,207,635
2022-12-02	16.040	16.540	16.010	16.250	11.537	4,035,810
2022-12-01	16.250	16.430	15.970	16.030	11.381	6,631,367
2022-11-30	15.800	15.940	15.680	15.900	11.289	3,367,553
2022-11-29	15.310	16.000	15.290	15.940	11.317	7,377,252
2022-11-28	15.180	15.500	14.950	15.370	10.913	2,376,360
2022-11-25	15.140	15.240	15.080	15.210	10.799	924,280
2022-11-24	15.200	15.220	15.010	15.140	10.749	1,069,740
2022-11-23	15.200	15.250	15.090	15.170	10.771	1,094,020
2022-11-22	15.220	15.340	15.100	15.200	10.792	1,105,888
2022-11-21	15.400	15.400	15.080	15.130	10.742	1,186,640
2022-11-18	15.560	15.620	15.330	15.430	10.955	1,568,361
2022-11-17	15.300	15.540	15.270	15.470	10.984	1,782,592
2022-11-16	15.570	15.660	15.320	15.350	10.899	2,437,171
2022-11-15	15.460	15.550	15.360	15.410	10.941	1,987,381
2022-11-14	15.420	15.600	15.250	15.360	10.906	3,310,805
2022-11-11	15.810	15.950	15.330	15.530	11.026	7,778,237
2022-11-10	15.430	15.760	15.240	15.710	11.154	2,793,795
2022-11-09	15.260	15.670	15.240	15.550	11.040	2,627,133
2022-11-08	15.330	15.420	15.240	15.280	10.849	1,678,397
2022-11-07	15.290	15.390	15.200	15.390	10.927	1,995,928
2022-11-04	15.220	15.680	15.200	15.520	11.019	3,058,647
2022-11-03	15.020	15.340	15.000	15.270	10.842	2,358,512
2022-11-02	14.880	15.600	14.870	15.070	10.700	5,341,155

← NewerPage 16 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.