Xiamen Yan Palace Bird's Nest historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.500	5.510	5.500	5.500	5.289	33,200
2026-07-22	6.000	6.000	5.500	5.800	5.578	13,200
2026-07-21	5.900	6.600	5.750	5.750	5.530	10,800
2026-07-17	5.990	6.700	5.990	6.700	6.443	7,600
2026-07-08	6.650	6.800	6.650	6.800	6.539	2,000
2026-07-07	6.300	6.700	6.110	6.550	6.299	11,200
2026-07-02	6.100	6.100	5.800	5.800	5.578	22,800
2026-06-15	6.960	6.960	6.900	6.900	6.636	400
2026-06-10	6.880	6.880	6.800	6.800	6.539	11,200
2026-06-09	6.790	6.890	6.750	6.890	6.626	200,800
2026-06-05	6.900	6.900	6.900	6.900	6.636	1,200
2026-06-04	6.940	6.940	6.900	6.900	6.636	400
2026-06-03	6.960	6.960	6.870	6.870	6.607	2,000
2026-06-01	6.960	6.960	6.960	6.960	6.693	42,800
2026-05-29	7.000	7.000	6.990	6.990	6.722	400
2026-05-28	6.700	6.900	6.700	6.890	6.626	10,400
2026-05-22	6.170	6.350	6.170	6.350	6.107	800
2026-05-14	6.380	6.380	6.360	6.360	6.116	2,400
2026-05-13	6.000	6.380	5.990	6.380	5.843	23,600
2026-05-12	6.790	6.800	6.780	6.780	6.210	16,800
2026-05-11	6.800	6.800	6.800	6.800	6.228	400
2026-05-08	6.870	6.870	6.800	6.800	6.228	800
2026-05-07	6.730	6.880	6.400	6.880	6.301	14,000
2026-05-06	6.500	6.740	6.500	6.740	6.173	29,600
2026-05-05	6.240	6.500	6.120	6.500	5.953	10,800
2026-05-04	5.800	6.260	5.800	6.260	5.733	3,600
2026-04-30	5.300	5.900	5.300	5.900	5.404	140,000
2026-04-29	5.020	5.770	5.020	5.300	4.854	40,200
2026-04-28	5.200	5.250	5.100	5.150	4.717	24,000
2026-04-27	5.300	5.310	5.300	5.300	4.854	46,400
2026-04-24	5.210	5.680	5.150	5.300	4.854	116,400
2026-04-23	5.480	5.480	5.480	5.480	5.019	6,000
2026-04-22	5.300	5.300	5.000	5.300	4.854	17,200
2026-04-21	5.300	5.300	4.840	5.300	4.854	42,400

← NewerPage 2 of 2 · 94 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.