Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.850 | 10.160 | 9.780 | 10.000 | 8.588 | 70,000 |
| 2024-03-13 | 9.980 | 10.100 | 9.910 | 9.920 | 8.520 | 31,600 |
| 2024-03-12 | 10.100 | 10.360 | 9.840 | 9.980 | 8.571 | 328,400 |
| 2024-03-11 | 9.790 | 10.100 | 9.700 | 10.100 | 8.674 | 266,800 |
| 2024-03-08 | 10.120 | 10.120 | 9.620 | 9.790 | 8.408 | 274,400 |
| 2024-03-07 | 9.830 | 10.180 | 9.800 | 10.120 | 8.692 | 276,800 |
| 2024-03-06 | 9.730 | 9.980 | 9.600 | 9.820 | 8.434 | 164,800 |
| 2024-03-05 | 9.900 | 9.990 | 9.600 | 9.700 | 8.331 | 285,200 |
| 2024-03-04 | 10.040 | 10.180 | 9.900 | 9.900 | 8.503 | 268,000 |
| 2024-03-01 | 10.560 | 10.580 | 10.020 | 10.040 | 8.623 | 265,200 |
| 2024-02-29 | 10.380 | 10.520 | 10.340 | 10.380 | 8.915 | 253,600 |
| 2024-02-28 | 10.680 | 10.680 | 10.220 | 10.500 | 9.018 | 224,000 |
| 2024-02-27 | 10.740 | 10.900 | 10.600 | 10.680 | 9.172 | 238,000 |
| 2024-02-26 | 10.200 | 10.800 | 10.200 | 10.720 | 9.207 | 246,000 |
| 2024-02-23 | 10.280 | 10.440 | 10.100 | 10.240 | 8.795 | 237,600 |
| 2024-02-22 | 10.400 | 10.680 | 10.400 | 10.440 | 8.966 | 232,000 |
| 2024-02-21 | 10.340 | 10.720 | 10.340 | 10.520 | 9.035 | 220,000 |
| 2024-02-20 | 10.180 | 10.660 | 10.160 | 10.600 | 9.104 | 234,800 |
| 2024-02-19 | 11.000 | 11.000 | 10.140 | 10.260 | 8.812 | 271,600 |
| 2024-02-16 | 10.460 | 11.100 | 10.300 | 11.060 | 9.499 | 322,000 |
| 2024-02-15 | 11.000 | 11.400 | 10.160 | 10.480 | 9.001 | 510,800 |
| 2024-02-14 | 9.790 | 11.300 | 9.680 | 10.920 | 9.379 | 656,400 |
| 2024-02-09 | 9.760 | 9.800 | 9.600 | 9.800 | 8.417 | 254,400 |
| 2024-02-08 | 9.790 | 9.860 | 9.600 | 9.800 | 8.417 | 242,400 |
| 2024-02-07 | 9.620 | 9.980 | 9.550 | 9.800 | 8.417 | 284,400 |
| 2024-02-06 | 9.390 | 9.740 | 9.390 | 9.620 | 8.262 | 250,400 |
| 2024-02-05 | 9.360 | 9.560 | 9.350 | 9.390 | 8.065 | 277,600 |
| 2024-02-02 | 9.690 | 9.690 | 9.420 | 9.460 | 8.125 | 264,400 |
| 2024-02-01 | 9.700 | 9.700 | 9.490 | 9.700 | 8.331 | 158,000 |
| 2024-01-31 | 9.700 | 9.800 | 9.350 | 9.800 | 8.417 | 296,800 |
| 2024-01-30 | 9.700 | 9.750 | 9.400 | 9.720 | 8.348 | 181,600 |
| 2024-01-29 | 9.490 | 9.700 | 9.330 | 9.700 | 8.331 | 294,400 |
| 2024-01-26 | 9.590 | 9.680 | 9.410 | 9.500 | 8.159 | 212,000 |
| 2024-01-25 | 9.300 | 9.700 | 9.240 | 9.690 | 8.322 | 166,800 |
| 2024-01-24 | 9.360 | 9.460 | 9.300 | 9.350 | 8.030 | 94,400 |
| 2024-01-23 | 9.490 | 9.510 | 9.360 | 9.450 | 8.116 | 34,800 |
| 2024-01-22 | 9.500 | 9.500 | 9.210 | 9.490 | 8.150 | 93,600 |
| 2024-01-19 | 9.700 | 9.800 | 9.600 | 9.710 | 8.339 | 103,200 |
| 2024-01-18 | 9.400 | 9.700 | 9.390 | 9.700 | 8.331 | 129,200 |
| 2024-01-17 | 9.790 | 9.790 | 9.490 | 9.500 | 8.159 | 217,600 |
| 2024-01-16 | 9.960 | 9.960 | 9.610 | 9.880 | 8.485 | 139,600 |
| 2024-01-15 | 9.700 | 10.020 | 9.680 | 9.800 | 8.417 | 239,600 |
| 2024-01-12 | 9.450 | 9.690 | 9.450 | 9.690 | 8.322 | 211,600 |
| 2024-01-11 | 9.000 | 9.650 | 8.990 | 9.550 | 8.202 | 360,800 |
| 2024-01-10 | 9.010 | 9.280 | 8.980 | 9.150 | 7.858 | 89,200 |
| 2024-01-09 | 8.970 | 9.300 | 8.920 | 9.070 | 7.790 | 190,400 |
| 2024-01-08 | 9.070 | 9.270 | 8.760 | 8.970 | 7.704 | 205,200 |
| 2024-01-05 | 9.500 | 9.500 | 9.060 | 9.150 | 7.858 | 120,800 |
| 2024-01-04 | 9.420 | 9.580 | 9.420 | 9.500 | 8.159 | 149,600 |
| 2024-01-03 | 9.060 | 9.680 | 8.850 | 9.470 | 8.133 | 320,000 |
| 2024-01-02 | 9.050 | 9.250 | 8.710 | 9.060 | 7.781 | 238,000 |
| 2023-12-29 | 9.300 | 9.680 | 9.000 | 9.000 | 7.730 | 1,688,400 |
| 2023-12-28 | 8.600 | 9.160 | 8.600 | 9.020 | 7.747 | 895,600 |
| 2023-12-27 | 7.810 | 8.500 | 7.800 | 8.500 | 7.300 | 910,800 |
| 2023-12-22 | 8.000 | 8.050 | 6.850 | 7.580 | 6.510 | 908,800 |
| 2023-12-21 | 8.620 | 8.970 | 7.800 | 7.900 | 6.785 | 963,600 |
| 2023-12-20 | 9.270 | 9.270 | 8.990 | 9.000 | 7.730 | 505,200 |
| 2023-12-19 | 9.280 | 9.440 | 9.100 | 9.200 | 7.901 | 928,800 |
| 2023-12-18 | 9.500 | 9.500 | 9.070 | 9.450 | 8.116 | 775,600 |
| 2023-12-15 | 9.300 | 9.500 | 9.030 | 9.500 | 8.159 | 742,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.2509 HKD |
| 2026-05-14 | 0.3040 HKD |
| 2025-05-14 | 0.2315 HKD |
| 2024-05-23 | 0.2363 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.