Xiamen International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 16.630 | 16.890 | 16.310 | 16.400 | 11.536 | 4,133,935 |
| 2021-11-04 | 16.550 | 16.630 | 16.230 | 16.590 | 11.669 | 5,017,430 |
| 2021-11-03 | 17.000 | 17.400 | 16.410 | 16.630 | 11.697 | 7,763,851 |
| 2021-11-02 | 15.660 | 17.290 | 15.650 | 17.290 | 12.162 | 11,236,824 |
| 2021-11-01 | 15.900 | 15.900 | 15.600 | 15.720 | 11.057 | 1,080,056 |
| 2021-10-29 | 15.810 | 15.990 | 15.670 | 15.960 | 11.226 | 989,776 |
| 2021-10-28 | 15.580 | 15.910 | 15.580 | 15.780 | 11.099 | 1,170,569 |
| 2021-10-27 | 15.910 | 15.910 | 15.610 | 15.650 | 11.008 | 913,357 |
| 2021-10-26 | 15.940 | 15.980 | 15.860 | 15.950 | 11.219 | 573,085 |
| 2021-10-25 | 16.170 | 16.190 | 15.850 | 15.940 | 11.212 | 1,562,162 |
| 2021-10-22 | 16.330 | 16.400 | 16.200 | 16.250 | 11.430 | 645,400 |
| 2021-10-21 | 16.390 | 16.540 | 16.290 | 16.330 | 11.486 | 883,023 |
| 2021-10-20 | 16.460 | 16.680 | 16.360 | 16.430 | 11.557 | 1,207,381 |
| 2021-10-19 | 16.560 | 16.720 | 16.500 | 16.550 | 11.641 | 1,117,250 |
| 2021-10-18 | 16.380 | 16.800 | 16.220 | 16.660 | 11.718 | 1,696,826 |
| 2021-10-15 | 16.970 | 16.970 | 16.460 | 16.470 | 11.585 | 2,513,914 |
| 2021-10-14 | 16.220 | 17.100 | 16.130 | 17.050 | 11.993 | 4,118,686 |
← NewerPage 21 of 21 · 1,217 trading days
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.