Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 6.250 | 6.250 | 6.000 | 6.150 | 5.428 | 4,000 |
| 2025-04-02 | 6.400 | 6.400 | 6.360 | 6.360 | 5.614 | 1,200 |
| 2025-04-01 | 6.360 | 6.400 | 6.360 | 6.400 | 5.649 | 400 |
| 2025-03-31 | 6.650 | 6.650 | 6.600 | 6.600 | 5.825 | 400 |
| 2025-03-28 | 6.660 | 6.660 | 6.650 | 6.650 | 5.869 | 5,600 |
| 2025-03-27 | 6.680 | 6.690 | 6.500 | 6.500 | 5.737 | 52,000 |
| 2025-03-26 | 6.620 | 6.660 | 6.450 | 6.450 | 5.693 | 14,000 |
| 2025-03-25 | 6.350 | 6.500 | 6.350 | 6.420 | 5.666 | 6,400 |
| 2025-03-24 | 6.500 | 7.000 | 6.310 | 6.600 | 5.825 | 6,400 |
| 2025-03-21 | 6.900 | 7.200 | 6.900 | 6.900 | 6.090 | 36,000 |
| 2025-03-20 | 6.600 | 7.200 | 6.600 | 6.900 | 6.090 | 101,200 |
| 2025-03-19 | 6.580 | 6.580 | 6.500 | 6.500 | 5.737 | 2,400 |
| 2025-03-18 | 6.550 | 6.600 | 6.350 | 6.410 | 5.658 | 14,400 |
| 2025-03-17 | 6.340 | 6.580 | 6.340 | 6.410 | 5.658 | 40,800 |
| 2025-03-14 | 6.300 | 6.590 | 6.200 | 6.330 | 5.587 | 29,600 |
| 2025-03-13 | 6.350 | 6.440 | 6.200 | 6.440 | 5.684 | 800 |
| 2025-03-12 | 6.500 | 6.640 | 6.500 | 6.540 | 5.772 | 5,200 |
| 2025-03-10 | 6.210 | 6.210 | 6.210 | 6.210 | 5.481 | 2,400 |
| 2025-03-07 | 6.600 | 6.800 | 6.170 | 6.210 | 5.481 | 13,600 |
| 2025-03-06 | 6.790 | 6.800 | 6.790 | 6.800 | 6.002 | 800 |
| 2025-03-05 | 6.900 | 6.950 | 6.710 | 6.800 | 6.002 | 22,400 |
| 2025-03-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.090 | 1,200 |
| 2025-03-03 | 7.000 | 7.000 | 6.910 | 7.000 | 6.178 | 16,000 |
| 2025-02-28 | 7.100 | 7.100 | 7.100 | 7.100 | 6.267 | 20,000 |
| 2025-02-27 | 6.800 | 7.000 | 6.800 | 7.000 | 6.178 | 27,200 |
| 2025-02-26 | 6.880 | 7.140 | 6.880 | 6.910 | 6.099 | 41,600 |
| 2025-02-25 | 6.870 | 6.870 | 6.870 | 6.870 | 6.064 | 8,400 |
| 2025-02-24 | 6.300 | 6.550 | 6.300 | 6.550 | 5.781 | 23,600 |
| 2025-02-21 | 6.540 | 6.540 | 6.000 | 6.300 | 5.561 | 21,600 |
| 2025-02-20 | 6.300 | 6.540 | 6.290 | 6.540 | 5.772 | 34,800 |
| 2025-02-19 | 6.460 | 6.460 | 6.460 | 6.460 | 5.702 | 9,200 |
| 2025-02-18 | 6.890 | 6.890 | 6.010 | 6.460 | 5.702 | 53,600 |
| 2025-02-17 | 6.900 | 6.950 | 6.880 | 6.900 | 6.090 | 18,800 |
| 2025-02-14 | 7.290 | 7.290 | 6.990 | 7.000 | 6.178 | 10,800 |
| 2025-02-13 | 7.260 | 7.320 | 7.260 | 7.300 | 6.443 | 15,200 |
| 2025-02-10 | 7.980 | 8.000 | 7.980 | 7.980 | 7.043 | 57,600 |
| 2025-02-07 | 7.440 | 8.000 | 7.330 | 7.980 | 7.043 | 79,600 |
| 2025-02-06 | 7.800 | 7.800 | 7.400 | 7.440 | 6.567 | 28,000 |
| 2025-02-05 | 7.520 | 8.300 | 7.010 | 8.290 | 7.317 | 94,000 |
| 2025-02-03 | 8.500 | 8.500 | 8.500 | 8.500 | 7.502 | 1,600 |
| 2025-01-27 | 8.600 | 9.500 | 8.460 | 8.500 | 7.502 | 247,600 |
| 2025-01-24 | 8.050 | 9.280 | 7.310 | 8.400 | 7.414 | 265,600 |
| 2025-01-23 | 7.880 | 7.880 | 7.880 | 7.880 | 6.955 | 101,200 |
| 2025-01-21 | 7.700 | 7.700 | 7.690 | 7.690 | 6.787 | 3,200 |
| 2025-01-16 | 7.660 | 7.660 | 7.500 | 7.500 | 6.620 | 1,200 |
| 2025-01-10 | 7.800 | 7.800 | 7.800 | 7.800 | 6.884 | 400 |
| 2025-01-08 | 8.000 | 8.050 | 7.800 | 7.800 | 6.884 | 86,800 |
| 2025-01-02 | 7.990 | 8.020 | 7.900 | 7.900 | 6.973 | 6,000 |
| 2024-12-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.061 | 800 |
| 2024-12-30 | 7.900 | 8.000 | 7.880 | 8.000 | 7.061 | 10,800 |
| 2024-12-27 | 8.150 | 9.220 | 8.130 | 8.130 | 7.176 | 123,200 |
| 2024-12-24 | 7.990 | 7.990 | 7.990 | 7.990 | 7.052 | 400 |
| 2024-12-23 | 8.100 | 8.100 | 7.990 | 7.990 | 7.052 | 80,400 |
| 2024-12-20 | 8.060 | 8.060 | 8.050 | 8.050 | 7.105 | 7,200 |
| 2024-12-19 | 7.980 | 8.200 | 7.980 | 8.000 | 7.061 | 60,400 |
| 2024-12-17 | 7.950 | 8.200 | 7.950 | 7.980 | 7.043 | 70,400 |
| 2024-12-16 | 8.050 | 8.100 | 7.800 | 8.010 | 7.070 | 111,200 |
| 2024-12-13 | 8.400 | 8.590 | 8.100 | 8.100 | 7.149 | 31,200 |
| 2024-12-12 | 8.600 | 8.600 | 8.220 | 8.420 | 7.432 | 84,000 |
| 2024-12-11 | 8.650 | 8.700 | 8.600 | 8.600 | 7.591 | 17,200 |
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.