Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 14.000 | 14.120 | 13.920 | 14.020 | 12.374 | 7,600 |
| 2024-09-09 | 14.200 | 14.200 | 14.020 | 14.020 | 12.374 | 4,400 |
| 2024-09-05 | 13.760 | 14.200 | 13.000 | 14.100 | 12.445 | 306,400 |
| 2024-09-04 | 14.380 | 14.380 | 13.700 | 13.760 | 12.145 | 194,800 |
| 2024-09-03 | 14.460 | 14.660 | 14.320 | 14.660 | 12.939 | 43,600 |
| 2024-09-02 | 14.620 | 14.640 | 14.220 | 14.520 | 12.816 | 61,600 |
| 2024-08-30 | 14.380 | 14.800 | 14.040 | 14.600 | 12.886 | 199,600 |
| 2024-08-29 | 13.700 | 14.340 | 13.700 | 14.340 | 12.657 | 210,400 |
| 2024-08-28 | 13.660 | 14.060 | 13.660 | 14.060 | 12.410 | 14,800 |
| 2024-08-27 | 13.900 | 14.300 | 13.000 | 14.060 | 12.410 | 194,000 |
| 2024-08-26 | 14.040 | 14.400 | 14.040 | 14.240 | 12.569 | 166,800 |
| 2024-08-23 | 14.020 | 14.180 | 13.920 | 14.180 | 12.516 | 14,000 |
| 2024-08-22 | 13.800 | 14.040 | 13.620 | 14.000 | 12.357 | 170,400 |
| 2024-08-21 | 13.280 | 13.780 | 13.280 | 13.720 | 12.110 | 175,600 |
| 2024-08-20 | 14.000 | 14.060 | 13.320 | 13.540 | 11.951 | 173,200 |
| 2024-08-19 | 14.400 | 14.400 | 13.540 | 13.600 | 12.004 | 123,600 |
| 2024-08-16 | 14.600 | 14.700 | 14.340 | 14.700 | 12.975 | 14,000 |
| 2024-08-15 | 14.480 | 14.560 | 14.300 | 14.440 | 12.745 | 164,800 |
| 2024-08-14 | 14.380 | 14.500 | 14.000 | 14.200 | 12.533 | 169,200 |
| 2024-08-13 | 14.200 | 14.400 | 13.900 | 14.400 | 12.710 | 50,400 |
| 2024-08-12 | 14.300 | 15.000 | 14.300 | 14.740 | 13.010 | 168,000 |
| 2024-08-09 | 14.240 | 14.480 | 13.920 | 14.460 | 12.763 | 34,400 |
| 2024-08-08 | 14.000 | 14.500 | 13.600 | 14.240 | 12.569 | 62,800 |
| 2024-08-07 | 14.360 | 14.500 | 13.960 | 14.000 | 12.357 | 72,800 |
| 2024-08-06 | 13.920 | 14.340 | 13.480 | 14.340 | 12.657 | 173,600 |
| 2024-08-05 | 14.260 | 14.560 | 13.980 | 14.260 | 12.586 | 300,000 |
| 2024-08-02 | 14.180 | 14.680 | 14.180 | 14.380 | 12.692 | 170,000 |
| 2024-08-01 | 15.080 | 15.080 | 13.640 | 14.280 | 12.604 | 355,200 |
| 2024-07-31 | 14.980 | 15.340 | 14.800 | 15.100 | 13.328 | 496,000 |
| 2024-07-30 | 14.380 | 15.160 | 13.880 | 15.020 | 13.257 | 576,800 |
| 2024-07-29 | 14.520 | 15.060 | 13.920 | 14.760 | 13.027 | 686,800 |
| 2024-07-26 | 14.840 | 14.920 | 14.160 | 14.360 | 12.674 | 227,600 |
| 2024-07-25 | 14.360 | 15.180 | 13.940 | 14.680 | 12.957 | 2,410,000 |
| 2024-07-24 | 14.040 | 14.500 | 13.800 | 14.180 | 12.516 | 1,559,200 |
| 2024-07-23 | 12.960 | 14.260 | 12.960 | 14.020 | 12.374 | 2,004,400 |
| 2024-07-22 | 13.140 | 13.640 | 12.840 | 13.640 | 12.039 | 757,600 |
| 2024-07-19 | 12.780 | 13.240 | 12.320 | 13.040 | 11.509 | 518,400 |
| 2024-07-18 | 11.700 | 13.180 | 11.420 | 12.820 | 11.315 | 1,288,000 |
| 2024-07-17 | 10.880 | 11.540 | 10.700 | 11.500 | 10.150 | 309,200 |
| 2024-07-16 | 10.720 | 11.320 | 10.560 | 11.200 | 9.885 | 201,200 |
| 2024-07-15 | 12.100 | 12.160 | 10.680 | 10.900 | 9.621 | 350,000 |
| 2024-07-12 | 11.980 | 12.400 | 11.600 | 12.100 | 10.680 | 560,400 |
| 2024-07-11 | 11.540 | 12.160 | 11.300 | 11.980 | 10.574 | 348,000 |
| 2024-07-10 | 12.040 | 12.960 | 11.820 | 11.880 | 10.486 | 513,434 |
| 2024-07-09 | 10.700 | 12.340 | 10.700 | 12.000 | 10.591 | 4,915,600 |
| 2024-07-08 | 10.100 | 10.740 | 10.100 | 10.520 | 9.285 | 1,272,000 |
| 2024-07-05 | 10.380 | 10.800 | 9.880 | 10.100 | 8.914 | 1,038,400 |
| 2024-07-04 | 9.720 | 10.740 | 9.720 | 10.360 | 9.144 | 999,600 |
| 2024-07-03 | 9.690 | 9.720 | 9.400 | 9.720 | 8.579 | 1,710,400 |
| 2024-07-02 | 9.100 | 9.800 | 9.080 | 9.700 | 8.561 | 2,909,200 |
| 2024-06-28 | 8.110 | 9.300 | 8.110 | 8.930 | 7.882 | 1,612,000 |
| 2024-06-27 | 8.290 | 8.500 | 8.220 | 8.350 | 7.370 | 20,400 |
| 2024-06-26 | 8.270 | 8.560 | 8.240 | 8.360 | 7.379 | 172,800 |
| 2024-06-25 | 8.550 | 9.220 | 8.370 | 8.490 | 7.493 | 1,244,800 |
| 2024-06-24 | 8.570 | 8.730 | 8.030 | 8.440 | 7.449 | 558,000 |
| 2024-06-21 | 8.190 | 8.490 | 8.080 | 8.370 | 7.388 | 304,400 |
| 2024-06-20 | 8.030 | 8.330 | 8.030 | 8.070 | 7.123 | 273,600 |
| 2024-06-19 | 8.440 | 8.440 | 8.080 | 8.120 | 7.167 | 196,800 |
| 2024-06-18 | 8.050 | 8.310 | 7.850 | 8.200 | 7.238 | 207,600 |
| 2024-06-17 | 8.580 | 8.580 | 8.030 | 8.050 | 7.105 | 227,600 |
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.