Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-03 | 6.000 | 6.100 | 6.000 | 6.100 | 5.587 | 2,400 |
| 2026-03-02 | 6.000 | 6.160 | 5.830 | 5.880 | 5.385 | 71,200 |
| 2026-02-27 | 6.500 | 6.530 | 6.110 | 6.110 | 5.596 | 24,800 |
| 2026-02-25 | 6.500 | 6.500 | 6.490 | 6.490 | 5.944 | 400 |
| 2026-02-20 | 6.530 | 6.530 | 6.530 | 6.530 | 5.981 | 2,000 |
| 2026-02-13 | 6.530 | 6.530 | 6.530 | 6.530 | 5.981 | 2,000 |
| 2026-02-10 | 6.550 | 6.550 | 6.550 | 6.550 | 5.999 | 6,000 |
| 2026-02-09 | 6.610 | 6.610 | 6.550 | 6.550 | 5.999 | 6,800 |
| 2026-02-06 | 6.620 | 6.620 | 6.610 | 6.610 | 6.054 | 4,800 |
| 2026-02-05 | 6.690 | 6.690 | 6.620 | 6.620 | 6.063 | 2,400 |
| 2026-02-04 | 6.770 | 6.770 | 6.700 | 6.710 | 6.145 | 21,200 |
| 2026-02-03 | 6.830 | 6.830 | 6.780 | 6.780 | 6.210 | 43,200 |
| 2026-01-29 | 6.790 | 6.790 | 6.790 | 6.790 | 6.219 | 10,400 |
| 2026-01-28 | 6.530 | 6.800 | 6.530 | 6.800 | 6.228 | 42,000 |
| 2026-01-27 | 6.490 | 6.550 | 6.470 | 6.530 | 5.981 | 125,600 |
| 2026-01-23 | 6.260 | 6.260 | 6.260 | 6.260 | 5.733 | 82,000 |
| 2026-01-22 | 6.470 | 6.470 | 6.240 | 6.240 | 5.715 | 50,000 |
| 2026-01-21 | 6.490 | 6.500 | 6.470 | 6.470 | 5.926 | 8,000 |
| 2026-01-20 | 6.130 | 6.130 | 6.120 | 6.120 | 5.605 | 130,800 |
| 2026-01-16 | 6.130 | 6.140 | 6.050 | 6.100 | 5.587 | 26,800 |
| 2026-01-15 | 6.200 | 6.280 | 6.060 | 6.130 | 5.614 | 190,000 |
| 2026-01-14 | 6.180 | 6.180 | 5.600 | 6.180 | 5.660 | 8,000 |
| 2026-01-13 | 6.180 | 6.180 | 6.170 | 6.180 | 5.660 | 2,800 |
| 2026-01-12 | 5.700 | 6.180 | 5.690 | 6.180 | 5.660 | 14,000 |
| 2026-01-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.312 | 700,400 |
| 2026-01-06 | 5.400 | 5.610 | 5.400 | 5.600 | 5.129 | 2,800 |
| 2026-01-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.404 | 800 |
| 2026-01-02 | 5.890 | 5.890 | 5.890 | 5.890 | 5.394 | 1,200 |
| 2025-12-30 | 6.000 | 6.000 | 5.760 | 5.770 | 5.285 | 1,600 |
| 2025-12-29 | 6.200 | 6.200 | 5.760 | 6.200 | 5.678 | 16,800 |
| 2025-12-24 | 5.540 | 6.150 | 5.540 | 6.150 | 5.633 | 5,600 |
| 2025-12-23 | 5.850 | 6.030 | 5.850 | 6.030 | 5.523 | 42,400 |
| 2025-12-22 | 5.750 | 5.950 | 5.750 | 5.950 | 5.449 | 18,400 |
| 2025-12-19 | 5.600 | 5.690 | 5.600 | 5.690 | 5.211 | 50,000 |
| 2025-12-17 | 5.640 | 5.720 | 5.640 | 5.720 | 5.239 | 375,200 |
| 2025-12-16 | 5.580 | 5.800 | 5.580 | 5.650 | 5.175 | 3,200 |
| 2025-12-15 | 5.900 | 6.180 | 5.900 | 6.130 | 5.614 | 15,600 |
| 2025-12-12 | 6.950 | 6.950 | 5.000 | 5.760 | 5.275 | 1,654,400 |
| 2025-12-11 | 6.900 | 6.900 | 6.880 | 6.880 | 6.301 | 249,200 |
| 2025-12-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.274 | 400 |
| 2025-12-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.274 | 400 |
| 2025-12-05 | 6.950 | 6.950 | 6.800 | 6.800 | 6.228 | 201,200 |
| 2025-12-03 | 6.970 | 6.970 | 6.900 | 6.900 | 6.319 | 1,600 |
| 2025-12-02 | 6.980 | 6.980 | 6.960 | 6.960 | 6.374 | 202,800 |
| 2025-11-26 | 7.000 | 7.000 | 6.800 | 7.000 | 6.411 | 2,000 |
| 2025-11-25 | 7.200 | 7.200 | 7.000 | 7.000 | 6.411 | 220,000 |
| 2025-11-21 | 6.880 | 7.000 | 6.880 | 7.000 | 6.411 | 1,600 |
| 2025-11-20 | 7.000 | 7.000 | 6.990 | 6.990 | 6.402 | 7,200 |
| 2025-11-19 | 7.100 | 7.100 | 6.900 | 7.000 | 6.411 | 125,600 |
| 2025-11-17 | 7.090 | 7.090 | 6.990 | 6.990 | 6.402 | 48,800 |
| 2025-11-14 | 7.250 | 7.250 | 7.130 | 7.130 | 6.530 | 2,400 |
| 2025-11-13 | 7.200 | 7.300 | 7.000 | 7.290 | 6.677 | 11,600 |
| 2025-11-12 | 7.200 | 7.380 | 7.200 | 7.380 | 6.759 | 404,800 |
| 2025-11-11 | 7.200 | 7.300 | 7.200 | 7.210 | 6.603 | 305,600 |
| 2025-11-10 | 7.000 | 7.150 | 7.000 | 7.100 | 6.503 | 6,800 |
| 2025-11-07 | 7.250 | 7.290 | 7.000 | 7.000 | 6.411 | 97,200 |
| 2025-11-06 | 7.310 | 7.450 | 7.200 | 7.200 | 6.594 | 7,200 |
| 2025-11-05 | 7.690 | 7.750 | 7.310 | 7.310 | 6.695 | 22,000 |
| 2025-11-04 | 7.400 | 7.760 | 7.250 | 7.400 | 6.777 | 103,600 |
| 2025-11-03 | 7.500 | 7.840 | 7.450 | 7.450 | 6.823 | 33,200 |
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.