Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.210	15.470	15.110	15.180	15.180	4,837,281
2025-10-21	15.100	15.380	14.890	15.330	15.330	7,823,319
2025-10-20	15.090	15.500	14.860	15.200	15.200	13,030,894
2025-10-17	14.640	15.340	14.580	15.330	15.330	14,009,347
2025-10-16	14.630	14.660	14.570	14.610	14.610	1,567,920
2025-10-15	14.560	14.640	14.500	14.640	14.640	1,947,647
2025-10-14	14.410	14.590	14.380	14.560	14.560	1,978,141
2025-10-13	14.430	14.450	14.290	14.410	14.410	1,985,556
2025-10-10	14.360	14.560	14.340	14.540	14.540	1,967,863
2025-10-09	14.450	14.450	14.280	14.370	14.370	1,966,528
2025-09-30	14.370	14.470	14.340	14.460	14.460	2,160,562
2025-09-29	14.310	14.410	14.190	14.390	14.390	2,596,104
2025-09-26	14.290	14.420	14.220	14.320	14.320	1,855,875
2025-09-25	14.420	14.420	14.240	14.290	14.290	1,647,828
2025-09-24	14.350	14.480	14.330	14.430	14.430	1,414,217
2025-09-23	14.440	14.460	14.190	14.420	14.420	2,248,366
2025-09-22	14.550	14.600	14.440	14.460	14.460	1,676,620
2025-09-19	14.410	14.690	14.380	14.690	14.690	3,445,038
2025-09-18	14.700	14.700	14.410	14.430	14.430	4,432,449
2025-09-17	14.710	14.780	14.630	14.700	14.700	2,949,047
2025-09-16	14.710	14.750	14.680	14.720	14.720	1,594,186
2025-09-15	14.780	14.840	14.680	14.730	14.730	2,274,022
2025-09-12	14.890	14.920	14.800	14.810	14.810	1,669,760
2025-09-11	14.850	14.900	14.710	14.890	14.890	2,675,174
2025-09-10	14.860	14.890	14.780	14.850	14.850	1,301,940
2025-09-09	14.880	14.930	14.770	14.840	14.840	1,765,161
2025-09-08	14.780	14.910	14.730	14.900	14.900	2,163,138
2025-09-05	14.770	14.890	14.700	14.790	14.790	2,112,114
2025-09-04	14.700	14.840	14.600	14.840	14.840	2,703,416
2025-09-03	14.890	14.920	14.650	14.680	14.680	2,559,947
2025-09-02	14.920	14.930	14.720	14.870	14.870	2,944,460
2025-09-01	15.020	15.030	14.850	14.950	14.950	2,649,302
2025-08-29	14.990	15.080	14.910	14.960	14.960	2,448,781
2025-08-28	14.920	15.020	14.710	14.940	14.940	2,946,905
2025-08-27	15.140	15.200	14.890	14.890	14.890	3,127,580
2025-08-26	15.100	15.230	15.060	15.140	15.140	2,598,100
2025-08-25	15.060	15.210	15.020	15.120	15.120	3,642,101
2025-08-22	15.250	15.250	15.000	15.060	15.060	4,030,478
2025-08-21	15.010	15.280	14.960	15.230	15.230	5,397,381
2025-08-20	14.920	15.030	14.850	15.000	15.000	2,525,790
2025-08-19	14.880	15.080	14.790	14.910	14.910	3,893,935
2025-08-18	14.790	14.900	14.780	14.850	14.850	3,383,694
2025-08-15	14.750	14.790	14.660	14.790	14.790	2,182,940
2025-08-14	14.870	14.880	14.680	14.720	14.720	2,531,121
2025-08-13	14.880	14.880	14.750	14.840	14.840	1,679,332
2025-08-12	14.860	14.890	14.790	14.820	14.820	2,015,230
2025-08-11	14.870	14.870	14.770	14.800	14.800	2,206,431
2025-08-08	14.810	14.880	14.780	14.870	14.870	1,561,453
2025-08-07	14.760	14.900	14.700	14.860	14.860	2,406,755
2025-08-06	14.850	14.870	14.690	14.760	14.760	1,759,103
2025-08-05	14.900	15.040	14.810	14.830	14.830	2,721,421
2025-08-04	14.800	14.900	14.730	14.820	14.820	1,870,520
2025-08-01	14.630	14.840	14.560	14.800	14.800	3,075,706
2025-07-31	14.920	14.930	14.520	14.580	14.580	4,401,199
2025-07-30	14.900	15.130	14.870	14.920	14.920	2,560,371
2025-07-29	14.980	15.010	14.810	14.910	14.910	1,531,500
2025-07-28	15.120	15.120	14.940	14.980	14.980	1,612,760
2025-07-25	15.100	15.170	15.010	15.070	15.070	2,164,131
2025-07-24	14.900	15.060	14.820	15.060	15.060	2,203,065
2025-07-23	15.000	15.100	14.850	14.900	14.900	1,876,320

← NewerPage 5 of 21 · 1,216 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.