Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.900 | 8.000 | 7.700 | 7.800 | 7.144 | 242,000 |
| 2025-10-30 | 7.980 | 8.030 | 7.800 | 7.800 | 7.144 | 313,200 |
| 2025-10-28 | 8.080 | 8.130 | 7.710 | 7.920 | 7.254 | 201,600 |
| 2025-10-27 | 8.090 | 8.170 | 7.890 | 7.980 | 7.309 | 115,200 |
| 2025-10-24 | 7.890 | 8.030 | 7.800 | 8.030 | 7.354 | 31,600 |
| 2025-10-23 | 8.000 | 8.100 | 7.810 | 8.000 | 7.327 | 174,800 |
| 2025-10-22 | 7.710 | 8.090 | 7.450 | 8.040 | 7.364 | 122,400 |
| 2025-10-21 | 7.900 | 8.060 | 7.650 | 8.030 | 7.354 | 112,800 |
| 2025-10-20 | 7.940 | 7.950 | 7.700 | 7.890 | 7.226 | 14,000 |
| 2025-10-17 | 7.880 | 8.050 | 7.880 | 8.020 | 7.345 | 17,600 |
| 2025-10-16 | 8.080 | 8.180 | 7.800 | 8.040 | 7.364 | 221,600 |
| 2025-10-15 | 7.720 | 7.850 | 7.650 | 7.760 | 7.107 | 20,000 |
| 2025-10-14 | 7.460 | 8.480 | 7.450 | 7.840 | 7.180 | 136,400 |
| 2025-10-13 | 7.600 | 7.700 | 7.400 | 7.700 | 7.052 | 18,400 |
| 2025-10-10 | 7.600 | 7.710 | 7.380 | 7.710 | 7.061 | 49,200 |
| 2025-10-09 | 7.590 | 7.710 | 7.550 | 7.710 | 7.061 | 34,000 |
| 2025-10-08 | 7.750 | 7.800 | 7.500 | 7.800 | 7.144 | 32,000 |
| 2025-10-06 | 7.750 | 7.820 | 7.550 | 7.750 | 7.098 | 22,400 |
| 2025-10-03 | 7.430 | 7.720 | 7.430 | 7.700 | 7.052 | 36,800 |
| 2025-10-02 | 7.820 | 7.900 | 7.500 | 7.590 | 6.951 | 22,400 |
| 2025-09-30 | 7.810 | 8.190 | 7.450 | 7.750 | 7.098 | 224,000 |
| 2025-09-29 | 7.800 | 7.920 | 7.510 | 7.810 | 7.153 | 354,400 |
| 2025-09-26 | 7.790 | 7.800 | 7.200 | 7.540 | 6.906 | 50,800 |
| 2025-09-25 | 7.800 | 7.880 | 7.400 | 7.450 | 6.823 | 25,200 |
| 2025-09-24 | 7.590 | 7.800 | 7.410 | 7.800 | 7.144 | 48,400 |
| 2025-09-23 | 7.530 | 7.790 | 7.330 | 7.790 | 7.135 | 40,000 |
| 2025-09-22 | 7.580 | 7.820 | 7.440 | 7.820 | 7.162 | 48,400 |
| 2025-09-19 | 7.070 | 7.820 | 7.000 | 7.580 | 6.942 | 85,865 |
| 2025-09-18 | 6.450 | 7.000 | 6.450 | 6.970 | 6.384 | 843,600 |
| 2025-09-17 | 6.400 | 7.000 | 6.400 | 6.780 | 6.210 | 480,400 |
| 2025-09-16 | 6.800 | 6.800 | 6.440 | 6.600 | 6.045 | 1,023,200 |
| 2025-09-10 | 6.990 | 7.000 | 6.990 | 7.000 | 6.411 | 800 |
| 2025-09-09 | 7.170 | 7.180 | 6.850 | 6.990 | 6.402 | 35,600 |
| 2025-09-08 | 7.200 | 7.300 | 7.160 | 7.190 | 6.585 | 30,400 |
| 2025-09-03 | 7.400 | 7.400 | 7.350 | 7.350 | 6.732 | 2,800 |
| 2025-09-01 | 7.700 | 7.700 | 7.330 | 7.700 | 7.052 | 238,800 |
| 2025-08-29 | 7.550 | 7.780 | 7.150 | 7.780 | 7.125 | 102,000 |
| 2025-08-28 | 7.800 | 7.800 | 7.630 | 7.750 | 7.098 | 39,200 |
| 2025-08-27 | 7.460 | 7.800 | 7.320 | 7.800 | 7.144 | 53,200 |
| 2025-08-26 | 7.250 | 7.500 | 7.110 | 7.490 | 6.860 | 168,400 |
| 2025-08-25 | 7.210 | 7.210 | 7.000 | 7.010 | 6.420 | 28,400 |
| 2025-08-22 | 7.210 | 7.210 | 7.160 | 7.200 | 6.594 | 5,600 |
| 2025-08-21 | 7.410 | 7.410 | 7.230 | 7.230 | 6.622 | 10,800 |
| 2025-08-20 | 7.280 | 7.650 | 7.280 | 7.630 | 6.988 | 3,200 |
| 2025-08-19 | 7.100 | 7.280 | 7.090 | 7.280 | 6.667 | 4,400 |
| 2025-08-18 | 7.330 | 7.360 | 7.220 | 7.220 | 6.613 | 17,200 |
| 2025-08-15 | 7.360 | 7.360 | 7.360 | 7.360 | 6.741 | 400 |
| 2025-08-14 | 7.060 | 7.060 | 7.050 | 7.060 | 6.466 | 20,800 |
| 2025-08-13 | 7.580 | 7.580 | 7.030 | 7.040 | 6.448 | 504,000 |
| 2025-08-12 | 7.010 | 7.490 | 7.000 | 7.490 | 6.860 | 16,400 |
| 2025-08-11 | 7.490 | 7.490 | 7.050 | 7.100 | 6.503 | 29,200 |
| 2025-08-08 | 7.500 | 7.500 | 7.350 | 7.500 | 6.869 | 10,400 |
| 2025-08-07 | 7.200 | 7.200 | 7.000 | 7.200 | 6.594 | 34,400 |
| 2025-08-05 | 7.900 | 7.900 | 7.400 | 7.600 | 6.961 | 27,200 |
| 2025-08-04 | 8.500 | 8.500 | 7.900 | 7.900 | 7.235 | 44,000 |
| 2025-07-31 | 8.750 | 8.750 | 8.740 | 8.740 | 8.005 | 10,000 |
| 2025-07-30 | 8.760 | 8.780 | 8.700 | 8.760 | 8.023 | 21,600 |
| 2025-07-29 | 8.520 | 8.760 | 8.350 | 8.760 | 8.023 | 540,400 |
| 2025-07-28 | 8.650 | 8.650 | 8.650 | 8.650 | 7.922 | 437,864 |
| 2025-07-25 | 8.720 | 8.740 | 8.680 | 8.680 | 7.950 | 22,400 |
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.