Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.300	16.300	16.190	16.250	16.250	1,763,800
2026-04-17	16.260	16.330	16.160	16.230	16.230	2,498,768
2026-04-16	16.440	16.460	16.300	16.360	16.360	2,947,431
2026-04-15	16.770	16.790	16.420	16.440	16.440	4,918,500
2026-04-14	16.790	16.980	16.440	16.830	16.830	8,498,960
2026-04-13	17.090	17.370	16.700	16.740	16.740	11,728,246
2026-04-10	16.270	16.640	16.240	16.370	16.370	3,227,609
2026-04-09	16.510	16.540	16.200	16.270	16.270	3,167,630
2026-04-08	16.600	16.720	16.520	16.710	16.710	4,364,549
2026-04-07	16.010	16.290	16.000	16.260	16.260	2,233,340
2026-04-03	16.380	16.390	15.920	16.010	16.010	2,171,970
2026-04-02	16.170	16.480	16.150	16.400	16.400	2,990,232
2026-04-01	16.460	16.570	16.160	16.290	16.290	3,357,848
2026-03-31	16.120	16.470	16.080	16.330	16.330	4,694,827
2026-03-30	15.500	16.180	15.360	16.100	16.100	4,171,650
2026-03-27	15.500	15.780	15.480	15.700	15.700	1,848,933
2026-03-26	15.960	16.060	15.690	15.760	15.760	2,826,713
2026-03-25	15.560	16.150	15.500	16.120	16.120	3,898,548
2026-03-24	15.220	15.530	15.170	15.530	15.530	2,983,949
2026-03-23	15.670	15.670	14.950	14.990	14.990	4,205,150
2026-03-20	16.030	16.140	15.840	15.840	15.840	2,042,303
2026-03-19	16.060	16.230	15.900	16.000	16.000	2,890,920
2026-03-18	16.330	16.450	16.160	16.330	16.330	2,397,515
2026-03-17	16.570	16.720	16.330	16.340	16.340	2,380,361
2026-03-16	16.490	16.660	16.360	16.580	16.580	2,494,414
2026-03-13	16.350	16.610	16.260	16.480	16.480	4,009,280
2026-03-12	16.350	16.490	16.280	16.350	16.350	2,546,440
2026-03-11	16.550	16.640	16.430	16.460	16.460	2,282,945
2026-03-10	16.480	16.680	16.480	16.600	16.600	2,640,437
2026-03-09	16.540	16.610	16.190	16.340	16.340	3,355,360
2026-03-06	16.290	16.740	16.260	16.670	16.670	3,655,896
2026-03-05	16.600	16.660	16.290	16.330	16.330	3,399,904
2026-03-04	16.750	16.790	16.160	16.380	16.380	7,223,876
2026-03-03	17.200	17.400	16.900	16.900	16.900	5,440,712
2026-03-02	17.170	17.360	16.980	17.200	17.200	6,235,582
2026-02-27	17.570	17.650	17.430	17.620	17.620	4,225,800
2026-02-26	17.500	17.670	17.470	17.570	17.570	3,666,587
2026-02-25	17.510	17.640	17.400	17.560	17.560	5,597,900
2026-02-24	17.280	17.780	17.060	17.610	17.610	9,317,260
2026-02-13	17.700	17.800	17.270	17.280	17.280	8,076,989
2026-02-12	17.680	17.680	17.240	17.390	17.390	6,934,860
2026-02-11	17.760	17.890	17.660	17.680	17.680	5,028,888
2026-02-10	17.920	17.980	17.600	17.810	17.810	6,886,581
2026-02-09	18.080	18.200	17.810	18.020	18.020	8,794,076
2026-02-06	18.850	18.910	17.930	18.100	18.100	15,571,458
2026-02-05	18.510	19.420	18.510	19.290	19.290	20,184,949
2026-02-04	18.090	18.650	18.010	18.430	18.430	11,715,458
2026-02-03	18.100	18.630	18.030	18.230	18.230	12,671,464
2026-02-02	18.800	18.900	17.880	17.890	17.890	16,146,647
2026-01-30	17.700	18.510	17.500	18.370	18.370	18,017,235
2026-01-29	17.560	17.930	17.250	17.680	17.680	8,010,371
2026-01-28	17.390	17.670	17.280	17.560	17.560	6,051,653
2026-01-27	17.220	17.410	16.930	17.390	17.390	5,013,931
2026-01-26	17.470	17.470	17.150	17.290	17.290	4,723,515
2026-01-23	17.350	17.480	17.340	17.480	17.480	4,740,280
2026-01-22	17.240	17.420	17.220	17.410	17.410	4,919,977
2026-01-21	17.140	17.380	17.080	17.240	17.240	3,625,175
2026-01-20	17.260	17.340	17.110	17.250	17.250	4,276,840
2026-01-19	16.850	17.330	16.800	17.270	17.270	6,436,698
2026-01-16	16.910	17.000	16.760	16.870	16.870	3,583,978

← NewerPage 3 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.