Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.060 | 8.690 | 8.000 | 8.660 | 7.931 | 122,400 |
| 2025-07-23 | 6.980 | 8.050 | 6.920 | 7.980 | 7.309 | 874,400 |
| 2025-07-22 | 6.950 | 6.990 | 6.720 | 6.720 | 6.155 | 634,000 |
| 2025-07-21 | 6.890 | 6.950 | 6.890 | 6.950 | 6.365 | 768,800 |
| 2025-07-18 | 7.070 | 7.090 | 6.800 | 6.800 | 6.228 | 242,400 |
| 2025-07-17 | 7.090 | 7.110 | 7.010 | 7.070 | 6.475 | 58,000 |
| 2025-07-16 | 6.600 | 7.200 | 6.600 | 7.080 | 6.484 | 168,800 |
| 2025-07-15 | 6.420 | 6.580 | 6.420 | 6.580 | 6.026 | 12,800 |
| 2025-07-14 | 6.220 | 6.280 | 6.220 | 6.280 | 5.752 | 400 |
| 2025-07-10 | 6.300 | 6.300 | 6.300 | 6.300 | 5.770 | 400 |
| 2025-07-08 | 5.990 | 6.300 | 5.990 | 6.300 | 5.770 | 18,800 |
| 2025-07-04 | 6.310 | 6.310 | 6.310 | 6.310 | 5.779 | 1,200 |
| 2025-07-03 | 6.310 | 6.310 | 6.310 | 6.310 | 5.779 | 10,000 |
| 2025-06-30 | 6.350 | 6.350 | 6.250 | 6.300 | 5.770 | 16,800 |
| 2025-06-27 | 6.360 | 6.360 | 6.310 | 6.310 | 5.779 | 23,600 |
| 2025-06-26 | 6.330 | 6.380 | 6.320 | 6.380 | 5.843 | 13,600 |
| 2025-06-24 | 6.320 | 6.500 | 6.320 | 6.360 | 5.825 | 31,600 |
| 2025-06-19 | 6.320 | 6.320 | 6.320 | 6.320 | 5.788 | 4,800 |
| 2025-06-18 | 6.260 | 6.500 | 6.260 | 6.500 | 5.953 | 15,600 |
| 2025-06-16 | 6.270 | 6.330 | 6.270 | 6.330 | 5.797 | 8,800 |
| 2025-06-13 | 6.270 | 6.470 | 6.270 | 6.470 | 5.926 | 2,400 |
| 2025-06-12 | 6.250 | 6.250 | 6.250 | 6.250 | 5.724 | 147,200 |
| 2025-06-11 | 6.400 | 6.480 | 6.360 | 6.460 | 5.916 | 158,000 |
| 2025-06-10 | 6.500 | 6.500 | 6.310 | 6.500 | 5.953 | 4,800 |
| 2025-06-09 | 6.500 | 6.500 | 6.120 | 6.500 | 5.953 | 7,200 |
| 2025-06-05 | 6.500 | 6.500 | 6.500 | 6.500 | 5.953 | 1,600 |
| 2025-06-03 | 6.400 | 6.400 | 6.250 | 6.400 | 5.862 | 145,200 |
| 2025-06-02 | 6.390 | 6.390 | 6.390 | 6.390 | 5.852 | 200,000 |
| 2025-05-30 | 6.520 | 6.520 | 6.190 | 6.400 | 5.862 | 26,000 |
| 2025-05-29 | 7.340 | 8.400 | 6.510 | 6.520 | 5.971 | 486,800 |
| 2025-05-28 | 6.500 | 6.500 | 6.200 | 6.500 | 5.953 | 148,000 |
| 2025-05-26 | 6.470 | 6.500 | 6.010 | 6.500 | 5.953 | 161,200 |
| 2025-05-23 | 6.500 | 6.500 | 6.500 | 6.500 | 5.953 | 400 |
| 2025-05-22 | 6.370 | 6.500 | 6.360 | 6.500 | 5.953 | 132,400 |
| 2025-05-21 | 6.500 | 6.500 | 6.400 | 6.400 | 5.862 | 9,600 |
| 2025-05-20 | 6.480 | 6.500 | 6.480 | 6.500 | 5.953 | 173,600 |
| 2025-05-19 | 4.850 | 6.510 | 4.850 | 6.500 | 5.953 | 14,000 |
| 2025-05-15 | 6.400 | 6.400 | 6.400 | 6.400 | 5.862 | 1,600 |
| 2025-05-14 | 6.200 | 6.400 | 6.200 | 6.400 | 5.862 | 12,800 |
| 2025-05-13 | 6.380 | 6.500 | 6.360 | 6.380 | 5.631 | 917,200 |
| 2025-05-12 | 6.350 | 6.530 | 6.350 | 6.500 | 5.737 | 173,200 |
| 2025-05-09 | 6.490 | 6.500 | 6.350 | 6.500 | 5.737 | 1,010,400 |
| 2025-05-08 | 6.490 | 6.780 | 6.380 | 6.530 | 5.764 | 404,400 |
| 2025-05-07 | 6.780 | 6.780 | 6.400 | 6.400 | 5.649 | 260,800 |
| 2025-05-06 | 7.200 | 7.200 | 6.980 | 6.990 | 6.170 | 4,000 |
| 2025-05-02 | 7.030 | 7.450 | 7.010 | 7.390 | 6.523 | 10,400 |
| 2025-04-30 | 6.720 | 6.850 | 6.500 | 6.840 | 6.037 | 24,400 |
| 2025-04-29 | 6.420 | 6.520 | 6.300 | 6.520 | 5.755 | 16,800 |
| 2025-04-28 | 6.500 | 6.500 | 6.300 | 6.420 | 5.666 | 18,800 |
| 2025-04-25 | 6.540 | 6.540 | 6.300 | 6.540 | 5.772 | 31,200 |
| 2025-04-24 | 6.530 | 6.580 | 6.500 | 6.540 | 5.772 | 15,200 |
| 2025-04-23 | 6.540 | 6.540 | 6.520 | 6.530 | 5.764 | 10,000 |
| 2025-04-22 | 6.360 | 6.600 | 6.360 | 6.600 | 5.825 | 19,200 |
| 2025-04-17 | 6.310 | 6.310 | 6.310 | 6.310 | 5.569 | 3,200 |
| 2025-04-15 | 6.310 | 6.420 | 6.300 | 6.320 | 5.578 | 8,800 |
| 2025-04-14 | 6.300 | 6.480 | 6.300 | 6.310 | 5.569 | 11,600 |
| 2025-04-11 | 6.240 | 6.400 | 6.240 | 6.300 | 5.561 | 22,400 |
| 2025-04-10 | 6.050 | 6.630 | 5.860 | 6.240 | 5.508 | 27,200 |
| 2025-04-08 | 6.120 | 6.120 | 5.000 | 5.850 | 5.163 | 23,600 |
| 2025-04-07 | 6.050 | 6.150 | 6.000 | 6.000 | 5.296 | 12,400 |
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.