Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.180	15.400	15.090	15.280	10.849	1,205,120
2022-07-29	15.260	15.280	15.060	15.070	10.700	1,071,672
2022-07-28	15.430	15.430	15.200	15.230	10.813	1,381,207
2022-07-27	15.400	15.440	15.300	15.330	10.884	786,793
2022-07-26	15.460	15.720	15.350	15.420	10.948	1,324,964
2022-07-25	15.430	15.600	15.390	15.410	10.941	590,931
2022-07-22	15.500	15.670	15.370	15.550	11.040	1,326,411
2022-07-21	15.560	15.650	15.430	15.440	10.962	899,894
2022-07-20	15.390	15.650	15.350	15.530	11.026	1,367,144
2022-07-19	15.400	15.430	15.240	15.360	10.906	1,060,666
2022-07-18	15.080	15.350	15.020	15.280	10.849	859,740
2022-07-15	15.300	15.300	15.000	15.120	10.735	1,284,171
2022-07-14	15.220	15.360	15.080	15.260	10.835	1,070,385
2022-07-13	15.250	15.380	15.150	15.360	10.804	1,026,404
2022-07-12	15.200	15.350	15.140	15.180	10.678	856,528
2022-07-11	15.350	15.380	15.030	15.240	10.720	1,643,320
2022-07-08	15.530	15.670	15.380	15.440	10.860	1,057,421
2022-07-07	15.350	16.140	15.280	15.460	10.874	2,424,651
2022-07-06	15.540	15.640	15.260	15.360	10.804	1,524,467
2022-07-05	15.600	15.750	15.430	15.570	10.952	1,385,440
2022-07-04	15.710	15.710	15.530	15.610	10.980	1,952,759
2022-07-01	16.200	16.240	15.690	15.710	11.050	4,019,526
2022-06-30	16.170	16.530	16.140	16.370	11.515	6,831,412
2022-06-29	16.130	16.150	15.750	15.760	11.085	3,585,436
2022-06-28	15.540	16.120	15.360	15.980	11.240	4,226,322
2022-06-27	15.400	15.760	15.370	15.550	10.938	3,674,013
2022-06-24	15.150	15.390	15.040	15.330	10.783	1,993,797
2022-06-23	14.910	15.120	14.900	15.100	10.621	1,059,520
2022-06-22	15.190	15.190	14.890	14.890	10.473	1,221,920
2022-06-21	15.170	15.270	15.000	15.140	10.649	1,432,620
2022-06-20	14.960	15.190	14.940	15.180	10.678	1,441,440
2022-06-17	14.900	15.040	14.770	14.990	10.544	1,731,209
2022-06-16	15.150	15.240	15.000	15.050	10.586	1,613,920
2022-06-15	14.980	15.340	14.950	15.150	10.656	1,939,030
2022-06-14	15.020	15.110	14.800	15.100	10.621	1,350,399
2022-06-13	15.130	15.220	14.890	15.040	10.579	1,296,540
2022-06-10	14.850	15.230	14.850	15.210	10.699	1,226,881
2022-06-09	15.210	15.210	15.050	15.120	10.635	1,155,560
2022-06-08	15.220	15.290	14.980	15.220	10.706	1,733,095
2022-06-07	15.300	15.370	15.150	15.220	10.706	2,054,960
2022-06-06	15.470	15.500	15.270	15.340	10.790	2,519,213
2022-06-02	15.500	15.550	15.350	15.390	10.825	1,703,808
2022-06-01	15.370	15.720	15.310	15.530	10.924	2,753,800
2022-05-31	15.220	15.490	15.210	15.410	10.839	1,833,860
2022-05-30	15.050	15.330	15.050	15.250	10.727	2,611,840
2022-05-27	14.980	15.070	14.850	15.000	10.551	1,825,180
2022-05-26	14.770	15.390	14.680	14.990	10.544	2,505,074
2022-05-25	14.450	14.880	14.450	14.780	10.396	1,399,763
2022-05-24	14.940	15.050	14.510	14.520	10.213	1,847,480
2022-05-23	14.940	14.960	14.830	14.920	10.495	1,292,257
2022-05-20	14.810	14.970	14.750	14.950	10.516	1,641,679
2022-05-19	14.620	14.950	14.550	14.800	10.410	1,322,160
2022-05-18	14.700	14.760	14.660	14.710	10.347	940,090
2022-05-17	14.860	14.900	14.620	14.700	10.340	1,503,880
2022-05-16	14.900	14.990	14.630	14.860	10.452	2,061,035
2022-05-13	14.710	14.870	14.650	14.800	10.410	1,721,580
2022-05-12	14.660	14.780	14.430	14.620	10.284	1,170,393
2022-05-11	14.780	14.940	14.650	14.670	10.319	2,067,284
2022-05-10	14.470	14.800	14.420	14.760	10.382	1,487,731
2022-05-09	14.450	14.680	14.410	14.650	10.305	1,722,792

← NewerPage 18 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.