Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.940	14.980	14.790	14.970	14.970	1,684,900
2025-07-21	14.780	14.990	14.700	14.910	14.910	1,954,696
2025-07-18	14.700	14.800	14.650	14.770	14.770	1,567,764
2025-07-17	15.060	15.070	14.900	14.940	14.940	1,791,500
2025-07-16	15.040	15.090	14.990	15.060	15.060	1,388,330
2025-07-15	15.230	15.250	15.010	15.040	15.040	2,854,471
2025-07-14	15.120	15.240	15.100	15.220	15.220	2,663,470
2025-07-11	15.080	15.160	15.000	15.080	15.080	2,488,941
2025-07-10	15.060	15.100	14.960	15.050	15.050	2,163,500
2025-07-09	14.830	15.180	14.790	15.050	15.050	4,714,531
2025-07-08	14.770	14.820	14.720	14.820	14.820	2,075,579
2025-07-07	14.680	14.750	14.630	14.750	14.750	1,900,400
2025-07-04	14.770	14.800	14.640	14.670	14.670	1,884,180
2025-07-03	14.660	14.780	14.640	14.760	14.760	2,541,461
2025-07-02	14.610	14.650	14.540	14.650	14.650	1,535,120
2025-07-01	14.610	14.610	14.540	14.590	14.590	1,251,461
2025-06-30	14.720	14.720	14.560	14.590	14.590	1,998,419
2025-06-27	14.650	14.720	14.600	14.690	14.690	2,267,565
2025-06-26	14.580	14.670	14.550	14.620	14.620	2,016,000
2025-06-25	14.550	14.590	14.470	14.590	14.590	2,340,720
2025-06-24	14.450	14.610	14.420	14.540	14.540	2,506,598
2025-06-23	14.340	14.450	14.310	14.400	14.400	1,353,532
2025-06-20	14.310	14.440	14.310	14.400	14.400	1,074,828
2025-06-19	14.460	14.560	14.320	14.330	14.330	1,824,870
2025-06-18	14.480	14.560	14.400	14.470	14.470	1,213,840
2025-06-17	14.600	14.650	14.500	14.540	14.540	1,882,700
2025-06-16	14.730	14.730	14.570	14.610	14.610	2,914,266
2025-06-13	14.880	14.930	14.710	14.790	14.790	3,519,220
2025-06-12	14.830	14.840	14.760	14.810	14.810	2,078,220
2025-06-11	14.770	14.820	14.700	14.790	14.790	2,188,280
2025-06-10	14.770	14.800	14.580	14.720	14.720	2,354,079
2025-06-09	14.740	14.770	14.610	14.760	14.760	2,113,610
2025-06-06	14.610	14.710	14.610	14.690	14.690	1,662,283
2025-06-05	14.600	14.670	14.530	14.600	14.600	2,130,848
2025-06-04	14.590	14.680	14.500	14.680	14.680	2,641,518
2025-06-03	14.680	14.730	14.500	14.620	14.620	2,437,858
2025-05-30	14.690	14.860	14.650	14.710	14.710	2,153,322
2025-05-29	14.650	14.720	14.560	14.690	14.690	2,092,263
2025-05-28	14.510	14.700	14.480	14.630	14.630	2,024,758
2025-05-27	14.470	14.630	14.440	14.510	14.510	1,929,900
2025-05-26	14.370	14.580	14.310	14.470	14.470	1,734,884
2025-05-23	14.550	14.560	14.320	14.330	14.330	1,804,520
2025-05-22	14.580	14.670	14.490	14.510	14.510	1,678,380
2025-05-21	14.560	14.640	14.490	14.630	14.630	2,191,563
2025-05-20	14.630	14.630	14.520	14.570	14.570	1,599,988
2025-05-19	14.440	14.660	14.380	14.610	14.610	2,559,954
2025-05-16	14.540	14.550	14.390	14.400	14.400	2,172,500
2025-05-15	14.530	14.640	14.470	14.510	14.510	2,581,480
2025-05-14	14.500	14.580	14.410	14.520	14.520	2,524,337
2025-05-13	14.300	14.550	14.270	14.540	14.540	4,063,981
2025-05-12	14.220	14.280	14.130	14.260	14.260	1,747,629
2025-05-09	14.290	14.300	14.150	14.170	14.170	2,609,540
2025-05-08	14.170	14.290	14.130	14.260	14.260	1,780,503
2025-05-07	14.170	14.290	14.140	14.160	14.160	2,429,860
2025-05-06	14.160	14.170	14.040	14.130	14.130	3,034,300
2025-04-30	14.380	14.380	14.060	14.100	14.100	3,341,500
2025-04-29	14.380	14.440	14.290	14.440	14.440	1,417,180
2025-04-28	14.520	14.520	14.360	14.380	14.380	1,255,600
2025-04-25	14.310	14.480	14.310	14.460	14.460	1,561,300
2025-04-24	14.420	14.560	14.320	14.360	14.360	1,995,241

← NewerPage 6 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.