Xiamen International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.560 | 14.650 | 14.420 | 14.460 | 14.460 | 1,429,740 |
| 2025-01-17 | 14.410 | 14.550 | 14.310 | 14.520 | 14.520 | 1,936,580 |
| 2025-01-16 | 14.400 | 14.560 | 14.250 | 14.360 | 14.360 | 1,469,880 |
| 2025-01-15 | 14.370 | 14.590 | 14.320 | 14.440 | 14.440 | 2,292,218 |
| 2025-01-14 | 14.100 | 14.430 | 14.070 | 14.400 | 14.400 | 2,462,861 |
| 2025-01-13 | 14.150 | 14.160 | 13.800 | 14.060 | 14.060 | 2,048,180 |
| 2025-01-10 | 14.330 | 14.450 | 14.160 | 14.160 | 14.160 | 1,542,671 |
| 2025-01-09 | 14.330 | 14.510 | 14.100 | 14.340 | 14.340 | 2,372,400 |
| 2025-01-08 | 14.480 | 14.840 | 14.280 | 14.480 | 14.480 | 3,224,161 |
| 2025-01-07 | 14.360 | 14.530 | 14.310 | 14.480 | 14.480 | 2,142,021 |
| 2025-01-06 | 14.500 | 14.590 | 14.260 | 14.440 | 14.440 | 2,617,248 |
| 2025-01-03 | 14.780 | 14.860 | 14.410 | 14.460 | 14.460 | 3,735,960 |
| 2025-01-02 | 15.100 | 15.330 | 14.660 | 14.770 | 14.770 | 4,470,720 |
| 2024-12-31 | 15.290 | 15.570 | 15.190 | 15.230 | 15.230 | 5,075,580 |
| 2024-12-30 | 15.180 | 15.300 | 14.970 | 15.190 | 15.190 | 2,382,752 |
| 2024-12-27 | 14.930 | 15.370 | 14.920 | 15.250 | 15.250 | 4,304,380 |
| 2024-12-26 | 15.000 | 15.090 | 14.910 | 14.930 | 14.930 | 1,159,160 |
| 2024-12-25 | 14.990 | 15.070 | 14.850 | 15.010 | 15.010 | 2,448,420 |
| 2024-12-24 | 14.890 | 15.020 | 14.840 | 15.010 | 15.010 | 2,075,400 |
| 2024-12-23 | 15.040 | 15.080 | 14.780 | 14.860 | 14.860 | 2,734,160 |
| 2024-12-20 | 14.960 | 15.160 | 14.920 | 15.000 | 15.000 | 2,954,940 |
| 2024-12-19 | 15.050 | 15.130 | 14.800 | 15.050 | 15.050 | 4,946,080 |
| 2024-12-18 | 15.320 | 15.510 | 15.010 | 15.130 | 15.130 | 4,315,556 |
| 2024-12-17 | 15.510 | 15.660 | 15.210 | 15.310 | 15.310 | 6,202,848 |
| 2024-12-16 | 15.100 | 15.990 | 15.070 | 15.580 | 15.580 | 10,622,310 |
| 2024-12-13 | 15.230 | 15.310 | 15.030 | 15.070 | 15.070 | 3,124,920 |
| 2024-12-12 | 15.130 | 15.380 | 15.010 | 15.290 | 15.290 | 5,073,025 |
| 2024-12-11 | 14.950 | 15.100 | 14.860 | 15.070 | 15.070 | 3,469,045 |
| 2024-12-10 | 15.150 | 15.250 | 14.910 | 14.950 | 14.950 | 3,719,194 |
| 2024-12-09 | 15.070 | 15.140 | 14.810 | 14.900 | 14.900 | 4,189,520 |
| 2024-12-06 | 14.890 | 15.090 | 14.830 | 15.090 | 15.090 | 2,708,269 |
| 2024-12-05 | 15.050 | 15.050 | 14.810 | 14.850 | 14.850 | 3,221,980 |
| 2024-12-04 | 15.200 | 15.200 | 14.950 | 15.000 | 15.000 | 2,596,620 |
| 2024-12-03 | 15.110 | 15.290 | 15.050 | 15.250 | 15.250 | 3,663,460 |
| 2024-12-02 | 15.100 | 15.190 | 15.060 | 15.110 | 15.110 | 2,835,946 |
| 2024-11-29 | 15.040 | 15.200 | 15.000 | 15.080 | 15.080 | 2,592,880 |
| 2024-11-28 | 14.890 | 15.120 | 14.890 | 15.000 | 15.000 | 3,039,432 |
| 2024-11-27 | 14.840 | 14.920 | 14.520 | 14.890 | 14.890 | 3,704,780 |
| 2024-11-26 | 14.640 | 15.050 | 14.640 | 14.850 | 14.850 | 3,200,680 |
| 2024-11-25 | 14.660 | 14.860 | 14.600 | 14.740 | 14.740 | 3,074,828 |
| 2024-11-22 | 15.160 | 15.260 | 14.600 | 14.640 | 14.640 | 5,333,460 |
| 2024-11-21 | 15.330 | 15.380 | 15.110 | 15.240 | 15.240 | 5,932,228 |
| 2024-11-20 | 15.150 | 16.070 | 14.960 | 15.480 | 15.480 | 8,536,391 |
| 2024-11-19 | 14.890 | 15.230 | 14.890 | 15.210 | 15.210 | 5,457,032 |
| 2024-11-18 | 14.860 | 15.140 | 14.830 | 14.940 | 14.940 | 4,884,266 |
| 2024-11-15 | 14.700 | 15.050 | 14.700 | 14.830 | 14.830 | 4,270,926 |
| 2024-11-14 | 14.920 | 15.160 | 14.720 | 14.720 | 14.720 | 3,152,149 |
| 2024-11-13 | 14.810 | 14.940 | 14.750 | 14.920 | 14.920 | 2,630,720 |
| 2024-11-12 | 15.010 | 15.110 | 14.730 | 14.820 | 14.820 | 4,015,828 |
| 2024-11-11 | 14.760 | 15.100 | 14.640 | 15.020 | 15.020 | 5,240,941 |
| 2024-11-08 | 14.880 | 14.890 | 14.640 | 14.780 | 14.780 | 4,344,529 |
| 2024-11-07 | 14.420 | 14.860 | 14.370 | 14.830 | 14.830 | 5,639,192 |
| 2024-11-06 | 14.650 | 14.690 | 14.380 | 14.480 | 14.480 | 4,659,123 |
| 2024-11-05 | 14.570 | 14.660 | 14.470 | 14.640 | 14.640 | 5,383,253 |
| 2024-11-04 | 14.480 | 14.610 | 14.370 | 14.550 | 14.550 | 3,370,092 |
| 2024-11-01 | 14.480 | 14.620 | 14.350 | 14.460 | 14.460 | 3,600,418 |
| 2024-10-31 | 14.710 | 14.770 | 14.500 | 14.570 | 14.570 | 5,633,854 |
| 2024-10-30 | 14.580 | 14.950 | 14.300 | 14.810 | 14.810 | 7,438,222 |
| 2024-10-29 | 14.600 | 15.430 | 14.310 | 14.730 | 14.730 | 8,534,755 |
| 2024-10-28 | 14.330 | 14.580 | 14.270 | 14.580 | 14.580 | 2,854,600 |
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.