Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.550	14.730	14.290	14.420	14.420	2,003,300
2026-07-16	14.860	14.960	14.680	14.860	14.480	1,399,415
2026-07-15	14.650	14.880	14.560	14.850	14.470	1,485,590
2026-07-14	14.460	14.680	14.430	14.660	14.285	1,394,214
2026-07-13	14.580	14.710	14.500	14.580	14.207	1,182,094
2026-07-10	14.800	14.800	14.450	14.670	14.295	1,542,706
2026-07-09	14.660	14.690	14.400	14.530	14.530	1,623,230
2026-07-08	14.560	14.750	14.550	14.660	14.660	882,580
2026-07-07	14.860	14.880	14.640	14.670	14.670	1,176,041
2026-07-06	14.800	15.000	14.800	14.880	14.880	1,274,393
2026-07-03	14.840	14.980	14.730	14.900	14.900	1,637,753
2026-07-02	14.720	14.990	14.690	14.840	14.840	1,881,188
2026-07-01	14.590	14.850	14.500	14.700	14.700	1,531,360
2026-06-30	14.940	14.940	14.520	14.600	14.600	1,254,520
2026-06-29	14.620	14.920	14.110	14.830	14.830	2,832,624
2026-06-26	14.900	15.030	14.550	14.750	14.750	2,327,905
2026-06-25	14.550	15.090	14.530	14.960	14.960	2,817,760
2026-06-24	14.930	14.940	14.540	14.600	14.600	1,387,480
2026-06-23	14.780	15.110	14.700	14.840	14.840	1,632,539
2026-06-22	14.790	14.950	14.320	14.850	14.850	2,263,880
2026-06-18	14.910	15.040	14.710	14.870	14.870	1,994,262
2026-06-17	15.270	15.410	14.910	15.120	15.120	2,857,787
2026-06-16	15.930	15.930	15.160	15.260	15.260	4,225,600
2026-06-15	16.330	16.330	15.800	15.920	15.920	4,522,850
2026-06-12	15.700	16.200	15.560	16.190	16.190	6,455,800
2026-06-11	15.350	15.880	15.320	15.760	15.760	4,090,720
2026-06-10	15.140	15.750	15.050	15.510	15.510	4,874,689
2026-06-09	15.000	15.230	14.750	15.150	15.150	2,249,137
2026-06-08	14.850	15.250	14.810	14.860	14.860	2,094,693
2026-06-05	14.690	15.320	14.600	15.140	15.140	3,499,357
2026-06-04	14.850	14.900	14.470	14.560	14.560	1,905,165
2026-06-03	14.900	15.050	14.760	14.820	14.820	2,069,320
2026-06-02	14.960	15.140	14.800	15.060	15.060	2,809,824
2026-06-01	15.000	15.190	14.900	15.110	15.110	4,425,325
2026-05-29	14.200	14.480	14.180	14.430	14.430	2,333,435
2026-05-28	14.270	14.370	14.060	14.140	14.140	1,526,962
2026-05-27	14.560	14.660	14.220	14.280	14.280	2,032,694
2026-05-26	14.610	14.730	14.380	14.570	14.570	2,196,300
2026-05-25	14.660	14.840	14.660	14.730	14.730	2,002,620
2026-05-22	14.670	14.760	14.590	14.640	14.640	1,769,921
2026-05-21	14.970	15.150	14.660	14.670	14.670	2,606,600
2026-05-20	15.150	15.150	14.880	14.930	14.930	1,997,140
2026-05-19	15.120	15.280	15.000	15.180	15.180	1,465,006
2026-05-18	15.320	15.320	15.030	15.170	15.170	2,060,640
2026-05-15	15.490	15.500	15.220	15.310	15.310	2,231,854
2026-05-14	15.850	15.860	15.470	15.470	15.470	2,383,780
2026-05-13	15.800	15.920	15.530	15.860	15.860	2,939,210
2026-05-12	15.970	15.980	15.800	15.810	15.810	2,000,320
2026-05-11	16.020	16.020	15.860	15.960	15.960	2,382,470
2026-05-08	15.870	16.050	15.810	16.020	16.020	2,155,700
2026-05-07	16.080	16.140	15.980	16.000	16.000	2,028,553
2026-05-06	16.050	16.140	16.000	16.020	16.020	2,323,945
2026-04-30	16.060	16.150	15.950	16.120	16.120	2,161,761
2026-04-29	15.840	16.140	15.840	16.080	16.080	1,983,700
2026-04-28	15.980	16.010	15.760	15.910	15.910	1,656,660
2026-04-27	15.870	15.990	15.810	15.950	15.950	1,269,640
2026-04-24	15.890	16.050	15.760	15.820	15.820	1,499,120
2026-04-23	15.930	16.040	15.770	15.950	15.950	2,317,400
2026-04-22	16.000	16.050	15.930	15.980	15.980	1,656,082
2026-04-21	16.230	16.230	16.000	16.050	16.050	2,478,178

← NewerPage 2 of 5 · 242 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.