Xiamen Yan Palace Bird's Nest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.500	5.500	5.500	5.500	5.289	400
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
2026-04-20	5.090	5.490	5.090	5.300	4.854	64,000
2026-04-17	5.300	5.500	5.200	5.470	5.010	184,400
2026-04-16	5.890	5.960	5.160	5.590	5.120	30,000
2026-04-15	5.900	5.900	5.880	5.890	5.394	10,400
2026-04-14	5.190	5.600	5.080	5.600	5.129	33,200
2026-04-13	5.030	5.030	5.030	5.030	4.607	800
2026-04-10	5.400	5.400	5.020	5.030	4.607	154,400
2026-04-09	5.080	5.500	5.080	5.410	4.955	55,600
2026-04-08	5.380	5.380	5.080	5.080	4.653	50,800
2026-04-02	5.460	5.460	5.400	5.400	4.946	12,800
2026-04-01	5.740	5.740	5.700	5.700	5.220	400
2026-03-30	5.750	5.750	5.750	5.750	5.266	400
2026-03-27	5.410	5.410	5.410	5.410	4.955	24,000
2026-03-26	5.500	5.500	5.480	5.480	5.019	18,000
2026-03-25	5.450	5.530	5.300	5.530	5.065	37,200
2026-03-24	6.010	6.010	6.010	6.010	5.504	2,400
2026-03-20	6.250	6.250	6.150	6.150	5.633	10,400
2026-03-19	5.840	5.840	5.750	5.760	5.275	8,400
2026-03-18	5.950	6.080	5.830	5.840	5.349	76,000
2026-03-17	5.810	5.840	5.810	5.820	5.330	130,000
2026-03-13	5.800	5.800	5.800	5.800	5.312	1,200
2026-03-11	5.860	5.860	5.860	5.860	5.367	2,400
2026-03-06	5.800	5.820	5.800	5.820	5.330	400
2026-03-05	5.990	5.990	5.970	5.970	5.468	400
2026-03-04	6.010	6.010	6.000	6.000	5.495	4,800

← NewerPage 2 of 11 · 603 trading daysOlder →

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.