Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.390	14.980	14.390	14.970	10.629	2,318,545
2022-10-31	14.490	14.700	14.370	14.400	10.224	1,344,529
2022-10-28	14.900	14.900	14.480	14.570	10.345	1,462,057
2022-10-27	14.810	15.040	14.750	14.830	10.529	1,649,369
2022-10-26	14.580	14.870	14.500	14.810	10.515	1,917,826
2022-10-25	14.460	14.590	14.360	14.590	10.359	1,205,064
2022-10-24	15.090	15.140	14.460	14.490	10.288	2,492,729
2022-10-21	14.820	15.350	14.770	15.090	10.714	3,070,531
2022-10-20	14.640	15.110	14.510	14.870	10.558	2,970,534
2022-10-19	14.750	14.880	14.610	14.640	10.394	1,271,310
2022-10-18	14.660	15.120	14.650	14.710	10.444	2,613,030
2022-10-17	14.440	14.600	14.360	14.570	10.345	1,671,938
2022-10-14	14.330	14.580	14.240	14.450	10.259	1,340,248
2022-10-13	14.290	14.440	14.160	14.350	10.188	1,210,077
2022-10-12	14.320	14.450	14.120	14.360	10.196	1,375,360
2022-10-11	14.390	14.450	14.020	14.450	10.259	1,836,237
2022-10-10	14.260	14.580	14.260	14.410	10.231	1,339,339
2022-09-30	14.350	14.590	14.350	14.410	10.231	1,115,629
2022-09-29	14.850	14.860	14.320	14.450	10.259	1,478,120
2022-09-28	14.630	15.000	14.600	14.630	10.387	2,528,141
2022-09-27	14.190	14.840	14.120	14.780	10.494	3,661,000
2022-09-26	14.330	14.590	14.050	14.280	10.139	2,545,268
2022-09-23	14.390	14.480	14.160	14.200	10.082	1,218,980
2022-09-22	14.490	14.600	14.340	14.380	10.210	1,988,700
2022-09-21	14.030	14.640	13.900	14.570	10.345	7,932,803
2022-09-20	14.180	14.220	13.980	14.030	9.961	3,643,556
2022-09-19	14.680	14.820	14.100	14.160	10.054	8,859,828
2022-09-16	14.870	14.970	14.700	14.700	10.437	1,926,260
2022-09-15	14.970	15.040	14.850	14.980	10.636	1,082,939
2022-09-14	14.930	15.010	14.890	14.970	10.629	686,172
2022-09-13	14.980	15.050	14.930	14.980	10.636	1,130,500
2022-09-09	14.960	15.070	14.940	14.980	10.636	2,621,473
2022-09-08	15.090	15.100	14.930	14.990	10.643	2,031,153
2022-09-07	15.000	15.070	14.920	15.000	10.650	1,620,920
2022-09-06	14.920	15.060	14.820	15.050	10.685	1,539,617
2022-09-05	14.810	15.050	14.750	14.920	10.593	1,363,383
2022-09-02	14.770	14.880	14.710	14.780	10.494	877,133
2022-09-01	14.900	14.940	14.770	14.800	10.508	1,196,973
2022-08-31	14.990	15.010	14.820	14.930	10.600	1,460,285
2022-08-30	14.900	15.020	14.820	14.900	10.579	1,165,271
2022-08-29	14.890	15.070	14.720	14.980	10.636	952,126
2022-08-26	15.050	15.170	14.910	14.960	10.622	1,778,670
2022-08-25	14.950	15.070	14.850	15.060	10.693	1,322,437
2022-08-24	15.030	15.080	14.900	14.910	10.586	942,200
2022-08-23	15.070	15.100	14.980	15.020	10.664	612,080
2022-08-22	15.010	15.100	14.910	15.090	10.714	683,648
2022-08-19	15.020	15.100	15.000	15.010	10.657	780,808
2022-08-18	15.140	15.200	15.000	15.020	10.664	1,510,880
2022-08-17	15.050	15.240	15.050	15.140	10.749	800,940
2022-08-16	15.150	15.250	15.030	15.070	10.700	1,006,896
2022-08-15	15.290	15.290	15.100	15.150	10.756	746,403
2022-08-12	15.270	15.360	15.150	15.360	10.906	1,226,895
2022-08-11	15.170	15.350	15.070	15.230	10.813	960,597
2022-08-10	15.110	15.240	15.020	15.060	10.693	759,553
2022-08-09	14.980	15.150	14.980	15.130	10.742	649,321
2022-08-08	15.000	15.240	14.900	15.140	10.749	1,058,135
2022-08-05	14.870	15.090	14.800	15.070	10.700	933,520
2022-08-04	15.040	15.050	14.740	14.870	10.558	1,524,741
2022-08-03	14.880	15.450	14.810	15.060	10.693	2,087,988
2022-08-02	15.200	15.660	14.770	14.910	10.586	2,960,608

← NewerPage 17 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.