Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.590	14.590	14.220	14.480	10.185	1,954,297
2022-05-05	14.500	14.900	14.400	14.770	10.389	1,934,795
2022-04-29	14.350	14.660	14.200	14.600	10.270	2,432,516
2022-04-28	14.500	14.720	14.100	14.290	10.051	2,573,466
2022-04-27	14.780	14.780	13.990	14.560	10.241	4,527,689
2022-04-26	15.050	15.150	14.720	14.830	10.431	3,077,050
2022-04-25	15.680	15.690	14.900	14.950	10.516	3,944,500
2022-04-22	15.800	16.020	15.600	15.880	11.170	1,535,080
2022-04-21	16.690	16.690	15.820	15.890	11.177	4,629,753
2022-04-20	16.680	16.850	16.530	16.740	11.775	2,403,431
2022-04-19	16.710	16.750	16.500	16.730	11.768	2,238,528
2022-04-18	16.360	16.880	16.200	16.710	11.754	4,368,582
2022-04-15	16.360	16.980	16.220	16.480	11.592	6,514,001
2022-04-14	16.480	16.950	16.380	16.480	11.592	7,405,917
2022-04-13	17.250	17.260	16.110	16.320	11.479	11,002,418
2022-04-12	16.420	18.170	16.380	17.690	12.443	15,900,571
2022-04-11	16.590	16.710	16.400	16.520	11.620	2,086,891
2022-04-08	16.280	16.630	16.190	16.590	11.669	1,694,404
2022-04-07	16.440	16.470	16.130	16.210	11.402	2,100,840
2022-04-06	16.370	16.550	16.200	16.530	11.627	2,277,517
2022-04-01	15.650	16.680	15.580	16.540	11.634	5,734,283
2022-03-31	15.870	15.930	15.630	15.690	11.036	1,599,360
2022-03-30	15.780	15.880	15.730	15.870	11.163	1,164,391
2022-03-29	15.680	15.760	15.550	15.700	11.043	802,900
2022-03-28	15.520	15.700	15.290	15.680	11.029	854,848
2022-03-25	15.610	15.790	15.510	15.560	10.945	1,003,801
2022-03-24	15.700	15.790	15.580	15.600	10.973	954,100
2022-03-23	15.810	15.830	15.550	15.710	11.050	793,074
2022-03-22	15.700	15.950	15.630	15.830	11.135	1,610,900
2022-03-21	15.930	15.930	15.670	15.900	11.184	1,173,851
2022-03-18	15.690	15.950	15.490	15.900	11.184	1,242,133
2022-03-17	15.650	16.000	15.640	15.690	11.036	2,156,193
2022-03-16	15.110	15.760	15.110	15.690	11.036	2,677,844
2022-03-15	15.600	15.640	14.920	14.970	10.530	2,513,487
2022-03-14	15.880	15.980	15.650	15.680	11.029	1,443,342
2022-03-11	15.830	16.160	15.600	16.090	11.318	1,406,577
2022-03-10	15.990	16.180	15.930	16.000	11.254	1,323,119
2022-03-09	16.250	16.370	15.320	15.810	11.121	2,457,257
2022-03-08	16.530	16.620	16.220	16.220	11.409	2,265,389
2022-03-07	17.000	17.030	16.540	16.580	11.662	2,379,704
2022-03-04	17.350	17.490	17.040	17.100	12.028	1,714,440
2022-03-03	16.990	17.500	16.990	17.430	12.260	2,942,424
2022-03-02	16.940	17.070	16.830	16.980	11.944	1,455,374
2022-03-01	16.720	17.040	16.620	17.000	11.958	2,061,976
2022-02-28	16.830	16.890	16.560	16.700	11.747	1,148,701
2022-02-25	16.850	16.980	16.750	16.830	11.838	1,557,938
2022-02-24	17.270	17.280	16.550	16.700	11.747	4,234,693
2022-02-23	17.360	17.480	17.250	17.290	12.162	1,156,225
2022-02-22	17.540	17.640	17.300	17.320	12.183	2,015,085
2022-02-21	17.490	17.690	17.350	17.670	12.429	2,372,238
2022-02-18	17.380	17.590	17.310	17.500	12.309	1,957,200
2022-02-17	17.700	17.740	17.350	17.400	12.239	2,610,421
2022-02-16	17.610	17.870	17.540	17.690	12.443	2,210,846
2022-02-15	17.920	17.980	17.430	17.530	12.330	3,519,429
2022-02-14	17.840	18.270	17.680	17.900	12.591	4,168,967
2022-02-11	18.000	18.240	17.760	17.840	12.549	5,269,412
2022-02-10	17.490	18.500	17.380	17.980	12.647	6,458,309
2022-02-09	17.370	17.550	17.260	17.460	12.281	3,698,983
2022-02-08	17.110	17.430	17.020	17.360	12.211	3,640,644
2022-02-07	16.890	17.130	16.840	17.080	12.014	2,074,410

← NewerPage 19 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.