Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.340	14.580	14.340	14.370	14.370	2,296,620
2025-04-22	14.190	14.350	14.160	14.330	14.330	1,635,140
2025-04-21	14.220	14.270	14.120	14.190	14.190	1,680,040
2025-04-18	14.260	14.300	14.130	14.170	14.170	1,436,400
2025-04-17	14.160	14.310	14.060	14.280	14.280	1,964,544
2025-04-16	13.990	14.250	13.990	14.210	14.210	2,513,800
2025-04-15	14.160	14.180	13.980	14.030	14.030	2,618,280
2025-04-14	14.390	14.490	14.170	14.170	14.170	3,898,360
2025-04-11	14.340	14.550	14.320	14.390	14.390	2,697,954
2025-04-10	14.190	15.080	14.110	14.510	14.510	6,482,860
2025-04-09	13.620	14.170	13.320	14.150	14.150	4,069,295
2025-04-08	13.570	13.910	13.520	13.720	13.720	3,827,220
2025-04-07	14.210	14.490	13.380	13.570	13.570	6,322,620
2025-04-03	14.760	14.940	14.730	14.870	14.870	1,741,180
2025-04-02	14.850	14.910	14.770	14.860	14.860	1,595,660
2025-04-01	14.700	14.930	14.640	14.860	14.860	1,971,760
2025-03-31	14.680	14.830	14.550	14.670	14.670	2,119,400
2025-03-28	14.860	14.880	14.680	14.750	14.750	1,639,108
2025-03-27	14.900	14.980	14.820	14.900	14.900	1,514,800
2025-03-26	15.010	15.090	14.920	14.960	14.960	1,987,160
2025-03-25	14.970	15.040	14.810	15.010	15.010	1,701,120
2025-03-24	14.930	15.120	14.770	15.010	15.010	2,267,400
2025-03-21	15.020	15.250	14.900	14.990	14.990	3,189,480
2025-03-20	15.140	15.220	15.050	15.100	15.100	1,911,660
2025-03-19	15.380	15.390	15.050	15.150	15.150	3,627,334
2025-03-18	15.440	15.660	15.260	15.400	15.400	5,516,420
2025-03-17	14.900	16.100	14.810	15.500	15.500	13,672,007
2025-03-14	14.700	15.140	14.670	14.880	14.880	3,384,188
2025-03-13	14.740	14.850	14.630	14.750	14.750	2,626,348
2025-03-12	15.080	15.100	14.770	14.770	14.770	4,133,780
2025-03-11	14.710	15.210	14.620	15.130	15.130	7,237,841
2025-03-10	14.330	14.920	14.300	14.790	14.790	6,691,256
2025-03-07	14.470	14.470	14.240	14.310	14.310	2,112,320
2025-03-06	14.250	14.640	14.210	14.430	14.430	4,001,562
2025-03-05	14.180	14.240	14.140	14.230	14.230	1,180,640
2025-03-04	14.130	14.250	14.130	14.200	14.200	1,019,480
2025-03-03	14.240	14.390	14.160	14.220	14.220	2,033,960
2025-02-28	14.260	14.400	14.150	14.190	14.190	1,979,770
2025-02-27	14.210	14.290	14.170	14.290	14.290	1,943,994
2025-02-26	14.160	14.270	14.130	14.210	14.210	1,299,268
2025-02-25	14.310	14.380	14.190	14.200	14.200	1,691,020
2025-02-24	14.260	14.410	14.190	14.390	14.390	2,164,620
2025-02-21	14.330	14.330	14.180	14.250	14.250	1,753,121
2025-02-20	14.250	14.330	14.210	14.300	14.300	804,981
2025-02-19	14.250	14.280	14.150	14.270	14.270	1,370,783
2025-02-18	14.440	14.480	14.180	14.200	14.200	1,776,561
2025-02-17	14.420	14.450	14.350	14.430	14.430	1,258,441
2025-02-14	14.530	14.530	14.380	14.410	14.410	1,420,336
2025-02-13	14.540	14.640	14.490	14.490	14.490	1,629,028
2025-02-12	14.580	14.580	14.430	14.550	14.550	1,529,336
2025-02-11	14.580	14.590	14.480	14.550	14.550	1,559,026
2025-02-10	14.490	14.580	14.480	14.570	14.570	1,911,520
2025-02-07	14.480	14.560	14.440	14.490	14.490	2,664,139
2025-02-06	14.490	14.500	14.410	14.500	14.500	1,771,800
2025-02-05	14.710	14.760	14.450	14.480	14.480	1,916,543
2025-01-27	14.540	14.820	14.540	14.660	14.660	2,065,901
2025-01-24	14.420	14.560	14.310	14.540	14.540	1,590,741
2025-01-23	14.500	14.630	14.410	14.430	14.430	1,188,610
2025-01-22	14.460	14.480	14.350	14.390	14.390	1,032,100
2025-01-21	14.560	14.610	14.380	14.460	14.460	1,470,980

← NewerPage 7 of 21 · 1,212 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.