Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.990	17.090	16.750	16.800	16.800	5,592,694
2026-01-14	17.110	17.300	16.850	17.060	17.060	8,803,906
2026-01-13	17.450	17.580	17.110	17.180	17.180	9,526,916
2026-01-12	17.260	17.510	17.160	17.470	17.470	8,249,851
2026-01-09	17.300	17.420	17.140	17.260	17.260	7,443,487
2026-01-08	17.550	17.670	17.320	17.390	17.390	9,275,352
2026-01-07	17.220	18.080	17.200	17.720	17.720	15,151,336
2026-01-06	17.200	17.300	17.100	17.250	17.250	7,383,229
2026-01-05	17.200	17.250	17.040	17.200	17.200	6,676,829
2025-12-31	17.660	17.660	17.000	17.200	17.200	7,631,160
2025-12-30	17.900	17.900	17.400	17.480	17.480	10,022,007
2025-12-29	18.000	18.500	17.710	17.900	17.900	11,007,451
2025-12-26	18.150	18.260	17.810	18.150	18.150	13,524,454
2025-12-25	18.310	18.660	18.030	18.160	18.160	15,070,671
2025-12-24	17.680	18.330	17.680	18.320	18.320	16,510,560
2025-12-23	17.700	18.190	17.370	17.870	17.870	16,151,795
2025-12-22	17.690	17.980	17.580	17.730	17.730	12,054,086
2025-12-19	17.020	17.990	17.010	17.830	17.830	16,759,286
2025-12-18	17.000	17.330	16.830	17.070	17.070	10,737,847
2025-12-17	17.020	17.270	16.800	17.030	17.030	11,987,044
2025-12-16	17.900	18.000	17.050	17.120	17.120	16,883,803
2025-12-15	17.800	18.760	17.550	18.040	18.040	21,826,578
2025-12-12	18.560	18.630	17.730	17.800	17.800	29,738,990
2025-12-11	19.800	20.220	18.520	18.840	18.840	37,016,188
2025-12-10	22.270	22.440	20.300	20.440	20.440	55,941,193
2025-12-09	19.600	20.810	19.310	20.810	20.810	51,791,615
2025-12-08	17.100	18.920	17.000	18.920	18.920	17,623,184
2025-12-05	16.390	17.270	16.300	17.200	17.200	10,879,565
2025-12-04	16.720	17.290	16.460	16.490	16.490	8,000,106
2025-12-03	16.390	16.800	16.290	16.740	16.740	9,177,960
2025-12-02	16.100	16.610	16.050	16.340	16.340	7,249,645
2025-12-01	16.200	16.260	16.070	16.150	16.150	3,884,343
2025-11-28	15.860	16.330	15.650	16.260	16.260	5,438,803
2025-11-27	15.890	15.980	15.750	15.760	15.760	3,600,300
2025-11-26	16.090	16.220	15.860	15.890	15.890	4,344,516
2025-11-25	15.830	16.230	15.740	16.170	16.170	6,052,354
2025-11-24	15.840	16.010	15.620	15.660	15.660	6,084,736
2025-11-21	16.370	16.550	15.840	15.850	15.850	7,986,118
2025-11-20	16.660	16.820	16.300	16.500	16.500	6,927,895
2025-11-19	17.250	17.260	16.540	16.660	16.660	9,647,814
2025-11-18	17.900	17.900	16.900	17.220	17.220	15,519,758
2025-11-17	17.410	18.360	17.370	18.140	18.140	20,728,570
2025-11-14	17.180	17.890	17.050	17.500	17.500	16,301,060
2025-11-13	16.790	17.680	16.720	17.220	17.220	14,150,758
2025-11-12	16.810	17.450	16.810	16.830	16.830	10,571,360
2025-11-11	17.010	17.010	16.730	16.850	16.850	8,765,613
2025-11-10	16.600	17.270	16.410	17.240	17.240	15,109,794
2025-11-07	16.750	16.930	16.520	16.700	16.700	11,515,579
2025-11-06	17.330	17.470	16.600	16.800	16.800	18,762,918
2025-11-05	17.530	17.970	17.250	17.280	17.280	26,255,542
2025-11-04	16.400	18.270	16.400	17.720	17.720	31,192,082
2025-11-03	16.600	16.760	16.340	16.610	16.610	10,697,606
2025-10-31	16.790	17.270	16.370	16.930	16.930	16,071,923
2025-10-30	16.690	17.100	16.410	16.620	16.620	18,686,455
2025-10-29	18.100	18.750	16.660	17.020	17.020	32,681,727
2025-10-28	16.000	17.600	15.900	17.600	17.600	13,272,397
2025-10-27	15.740	16.690	15.450	16.000	16.000	12,763,652
2025-10-24	15.600	16.160	15.440	15.700	15.700	11,676,790
2025-10-23	15.180	15.830	15.100	15.350	15.350	6,791,780
2025-10-22	15.210	15.470	15.110	15.180	15.180	4,837,281

← NewerPage 4 of 21 · 1,215 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.