Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.890	17.130	16.840	17.080	12.014	2,074,410
2022-01-28	16.500	16.950	16.420	16.770	11.796	2,751,168
2022-01-27	16.580	17.070	16.400	16.510	11.613	2,908,452
2022-01-26	16.770	17.060	16.360	16.660	11.718	3,322,765
2022-01-25	16.920	17.400	16.710	16.780	11.803	4,366,089
2022-01-24	16.890	17.170	16.620	17.000	11.958	3,077,370
2022-01-21	16.730	17.480	16.680	17.030	11.979	6,905,166
2022-01-20	16.820	16.870	16.660	16.660	11.718	1,446,793
2022-01-19	16.610	16.800	16.590	16.770	11.796	857,491
2022-01-18	16.580	16.700	16.500	16.680	11.733	1,108,678
2022-01-17	16.570	16.650	16.410	16.640	11.704	1,400,000
2022-01-14	16.850	16.890	16.540	16.580	11.662	1,454,822
2022-01-13	16.990	16.990	16.800	16.860	11.859	1,201,655
2022-01-12	16.800	17.040	16.740	16.920	11.901	1,828,475
2022-01-11	16.810	16.890	16.770	16.800	11.817	1,339,816
2022-01-10	16.770	16.840	16.560	16.790	11.810	1,495,060
2022-01-07	16.800	17.010	16.750	16.780	11.803	1,541,086
2022-01-06	16.820	16.960	16.750	16.810	11.824	1,554,263
2022-01-05	16.850	17.050	16.750	16.900	11.887	2,930,795
2022-01-04	16.580	17.070	16.580	16.840	11.845	3,172,681
2021-12-31	16.600	16.620	16.480	16.570	11.655	1,267,254
2021-12-30	16.530	16.720	16.460	16.610	11.683	1,842,107
2021-12-29	16.460	16.780	16.430	16.590	11.669	2,559,485
2021-12-28	16.590	16.640	16.380	16.450	11.571	1,251,600
2021-12-27	16.260	16.610	16.260	16.540	11.634	2,122,922
2021-12-24	16.280	16.390	16.240	16.350	11.500	1,075,180
2021-12-23	16.280	16.380	16.240	16.280	11.451	1,664,836
2021-12-22	16.480	16.520	16.340	16.380	11.522	3,257,382
2021-12-21	16.260	17.250	16.200	16.780	11.803	4,237,871
2021-12-20	16.200	16.350	16.160	16.200	11.395	1,030,794
2021-12-17	16.200	16.340	16.170	16.200	11.395	1,113,814
2021-12-16	16.300	16.370	16.150	16.290	11.458	1,936,251
2021-12-15	16.470	16.620	16.300	16.340	11.493	1,427,581
2021-12-14	16.350	16.440	16.170	16.440	11.564	2,513,459
2021-12-13	16.350	16.410	16.250	16.400	11.536	1,352,120
2021-12-10	16.290	16.340	16.220	16.330	11.486	1,190,033
2021-12-09	16.300	16.360	16.220	16.290	11.458	1,516,862
2021-12-08	16.270	16.370	16.210	16.280	11.451	1,109,934
2021-12-07	16.180	16.400	16.160	16.270	11.444	1,450,400
2021-12-06	16.210	16.280	15.990	16.140	11.353	1,319,558
2021-12-03	16.220	16.450	16.160	16.270	11.444	1,252,127
2021-12-02	16.180	16.240	16.040	16.130	11.346	960,367
2021-12-01	16.150	16.310	16.020	16.250	11.430	1,018,220
2021-11-30	16.000	16.170	16.000	16.120	11.339	983,367
2021-11-29	15.940	16.040	15.690	15.970	11.233	2,088,100
2021-11-26	16.590	16.600	16.200	16.200	11.395	2,874,480
2021-11-25	16.610	16.680	16.510	16.630	11.697	1,500,867
2021-11-24	16.600	16.750	16.480	16.600	11.676	1,963,850
2021-11-23	16.540	16.700	16.470	16.700	11.747	2,457,488
2021-11-22	16.620	16.700	16.320	16.480	11.592	4,139,767
2021-11-19	17.090	17.090	16.590	16.670	11.725	6,921,062
2021-11-18	17.490	17.490	16.970	16.970	11.936	5,045,460
2021-11-17	17.670	17.700	17.300	17.580	12.366	7,323,577
2021-11-16	17.600	17.790	17.290	17.670	12.429	5,762,099
2021-11-15	17.260	17.800	17.130	17.680	12.436	5,577,486
2021-11-12	17.100	17.330	16.900	17.280	12.155	4,041,443
2021-11-11	16.930	17.250	16.860	17.110	12.035	3,368,974
2021-11-10	17.000	17.220	16.780	17.020	11.972	4,238,497
2021-11-09	16.540	17.300	16.360	17.000	11.958	6,041,597
2021-11-08	16.580	17.300	16.580	16.760	11.789	6,918,954

← NewerPage 20 of 21 · 1,217 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.