Xiamen International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.250	14.390	14.250	14.310	14.310	2,331,115
2024-10-24	14.230	14.300	14.170	14.300	14.300	1,965,554
2024-10-23	14.250	14.300	14.120	14.220	14.220	2,230,020
2024-10-22	14.100	14.190	14.020	14.190	14.190	2,326,554
2024-10-21	14.020	14.180	14.010	14.070	14.070	3,446,276
2024-10-18	13.910	14.160	13.800	14.030	14.030	4,194,705
2024-10-17	14.210	14.210	13.860	13.910	13.910	3,342,200
2024-10-16	14.100	14.280	14.050	14.130	14.130	2,976,581
2024-10-15	14.230	14.650	14.130	14.260	14.260	5,117,994
2024-10-14	14.290	14.350	14.050	14.230	14.230	3,353,941
2024-10-11	14.320	14.440	14.100	14.200	14.200	2,981,112
2024-10-10	14.200	14.520	14.030	14.320	14.320	4,625,524
2024-10-09	14.890	14.980	14.070	14.100	14.100	7,356,140
2024-10-08	16.000	16.040	14.480	14.990	14.990	12,616,930
2024-09-30	14.100	14.840	13.890	14.740	14.740	13,320,403
2024-09-27	13.720	13.930	13.630	13.840	13.840	3,750,231
2024-09-26	13.410	13.630	13.360	13.630	13.630	2,802,877
2024-09-25	13.480	13.630	13.400	13.430	13.430	3,738,145
2024-09-24	13.180	13.450	13.150	13.420	13.420	3,899,770
2024-09-23	13.130	13.180	13.050	13.120	13.120	1,756,860
2024-09-20	12.900	13.120	12.850	13.090	13.090	2,640,748
2024-09-19	12.790	12.950	12.700	12.900	12.900	2,272,742
2024-09-18	12.720	12.780	12.610	12.740	12.740	1,134,420
2024-09-13	12.640	12.790	12.630	12.680	12.680	1,120,103
2024-09-12	12.610	12.750	12.560	12.680	12.680	1,314,333
2024-09-11	12.600	12.700	12.580	12.610	12.610	782,491
2024-09-10	12.680	12.710	12.510	12.650	12.650	1,305,162
2024-09-09	12.630	12.690	12.520	12.660	12.660	1,324,993
2024-09-06	12.600	12.710	12.600	12.610	12.610	1,235,680
2024-09-05	12.570	12.660	12.520	12.660	12.660	1,290,868
2024-09-04	12.510	12.660	12.510	12.570	12.570	925,880
2024-09-03	12.510	12.580	12.460	12.580	12.580	1,410,849
2024-09-02	12.690	12.690	12.400	12.490	12.490	1,965,754
2024-08-30	12.550	12.810	12.500	12.690	12.690	2,445,900
2024-08-29	12.500	12.580	12.410	12.550	12.550	1,452,420
2024-08-28	12.610	12.690	12.450	12.510	12.510	1,451,860
2024-08-27	12.620	12.690	12.590	12.640	12.640	921,800
2024-08-26	12.530	12.650	12.510	12.650	12.650	787,622
2024-08-23	12.600	12.630	12.510	12.560	12.560	1,186,580
2024-08-22	12.720	12.720	12.560	12.580	12.580	986,460
2024-08-21	12.700	12.750	12.650	12.660	12.660	925,160
2024-08-20	12.930	12.970	12.670	12.710	12.710	1,876,160
2024-08-19	12.910	12.990	12.860	12.930	12.930	919,340
2024-08-16	12.980	13.000	12.870	12.880	12.880	1,220,580
2024-08-15	12.930	13.070	12.880	12.980	12.980	937,452
2024-08-14	13.090	13.090	12.920	12.950	12.950	883,520
2024-08-13	13.040	13.120	12.980	13.050	13.050	1,188,432
2024-08-12	13.010	13.080	12.930	13.040	13.040	1,183,838
2024-08-09	13.160	13.170	13.010	13.010	13.010	996,233
2024-08-08	13.050	13.180	13.020	13.110	13.110	1,214,953
2024-08-07	13.150	13.200	13.080	13.150	13.150	1,094,289
2024-08-06	13.200	13.310	13.080	13.210	13.210	1,860,377
2024-08-05	13.180	13.370	13.070	13.150	13.150	2,326,487
2024-08-02	13.200	13.340	13.140	13.190	13.190	1,862,197
2024-08-01	13.200	13.280	13.160	13.240	13.240	1,917,309
2024-07-31	12.880	13.260	12.850	13.200	13.200	2,748,660
2024-07-30	12.800	12.850	12.740	12.840	12.840	893,145
2024-07-29	12.860	12.900	12.770	12.820	12.820	1,081,282
2024-07-26	12.860	12.950	12.800	12.860	12.860	1,428,890
2024-07-25	12.670	12.880	12.620	12.850	12.850	1,477,830

← NewerPage 9 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.