Xiamen Yan Palace Bird's Nest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	8.890	8.890	8.650	8.860	7.820	7,600
2024-12-09	8.610	8.860	8.600	8.800	7.767	82,800
2024-12-06	8.850	8.850	8.750	8.850	7.811	800
2024-12-05	8.710	9.040	8.550	8.700	7.679	14,400
2024-12-04	8.460	8.710	8.460	8.710	7.688	19,200
2024-12-03	9.020	9.500	8.920	9.100	8.032	6,000
2024-12-02	9.300	9.590	9.000	9.100	8.032	10,800
2024-11-29	9.300	9.300	9.300	9.300	8.208	9,600
2024-11-28	9.330	9.500	9.300	9.300	8.208	6,800
2024-11-27	9.340	9.990	9.340	9.990	8.817	10,400
2024-11-25	10.140	10.300	9.910	10.140	8.950	29,600
2024-11-22	9.860	10.600	9.850	10.600	9.356	409,600
2024-11-21	10.660	10.660	10.000	10.500	9.268	63,200
2024-11-20	10.760	10.760	10.000	10.700	9.444	227,600
2024-11-19	10.760	10.840	10.720	10.760	9.497	166,400
2024-11-18	10.760	10.780	10.740	10.760	9.497	165,600
2024-11-15	10.780	10.820	10.600	10.780	9.515	167,200
2024-11-14	10.760	10.800	10.760	10.780	9.515	166,000
2024-11-13	10.820	10.880	10.600	10.760	9.497	168,000
2024-11-12	10.640	10.860	10.640	10.820	9.550	165,200
2024-11-11	10.680	10.680	10.680	10.680	9.426	2,000
2024-11-08	10.620	10.660	10.620	10.660	9.409	5,200
2024-11-07	10.600	10.620	10.280	10.620	9.373	30,000
2024-11-06	10.480	10.620	10.440	10.620	9.373	14,800
2024-11-05	11.340	11.340	10.480	10.740	9.479	260,000
2024-11-04	11.360	11.560	11.200	11.200	9.885	40,000
2024-11-01	11.900	11.900	11.360	11.360	10.027	4,800
2024-10-31	11.680	11.680	11.680	11.680	10.309	800
2024-10-30	11.800	11.980	11.360	11.580	10.221	165,600
2024-10-28	11.860	11.860	11.440	11.860	10.468	13,600
2024-10-25	12.400	12.640	12.120	12.220	10.786	11,200
2024-10-24	12.400	12.540	12.240	12.460	10.997	37,600
2024-10-23	13.020	13.020	12.620	12.700	11.209	19,600
2024-10-22	13.000	13.080	13.000	13.080	11.545	10,000
2024-10-21	12.920	13.340	12.900	13.060	11.527	18,400
2024-10-18	13.000	13.600	13.000	13.440	11.862	216,800
2024-10-17	13.380	13.740	13.380	13.620	12.021	165,600
2024-10-16	13.200	13.680	13.200	13.620	12.021	178,800
2024-10-15	13.520	13.600	12.940	13.560	11.968	168,000
2024-10-14	13.220	13.440	13.200	13.340	11.774	168,800
2024-10-10	13.660	13.720	13.300	13.440	11.862	183,600
2024-10-09	13.880	13.880	13.240	13.460	11.880	165,200
2024-10-08	13.800	13.960	12.020	13.720	12.110	240,400
2024-10-07	13.240	13.800	13.020	13.800	12.180	260,000
2024-10-04	13.640	13.640	12.980	13.260	11.704	132,800
2024-10-03	13.820	13.820	13.000	13.660	12.057	108,400
2024-10-02	13.800	13.840	13.340	13.840	12.215	181,600
2024-09-30	14.100	14.100	13.820	13.840	12.215	63,200
2024-09-27	14.000	14.300	13.880	13.980	12.339	120,400
2024-09-26	12.820	14.000	12.360	14.000	12.357	199,200
2024-09-25	13.420	13.620	12.920	12.940	11.421	128,000
2024-09-24	13.980	14.060	13.500	13.500	11.915	186,000
2024-09-23	14.000	14.140	13.800	13.980	12.339	167,600
2024-09-20	14.320	14.320	13.960	14.000	12.357	165,200
2024-09-19	14.220	14.400	13.980	14.200	12.533	166,000
2024-09-17	14.440	14.440	14.160	14.240	12.569	166,800
2024-09-16	14.240	14.400	14.120	14.320	12.639	166,800
2024-09-13	14.000	14.200	13.920	14.200	12.533	165,600
2024-09-12	13.880	14.200	13.780	14.180	12.516	180,000
2024-09-11	13.840	13.940	13.820	13.940	12.304	9,600

← NewerPage 7 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.