Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 8.600 | 8.600 | 8.160 | 8.160 | 7.202 | 209,600 |
| 2024-06-13 | 8.220 | 8.460 | 8.220 | 8.260 | 7.290 | 205,200 |
| 2024-06-12 | 8.700 | 8.700 | 8.130 | 8.220 | 7.255 | 217,600 |
| 2024-06-11 | 8.170 | 8.900 | 8.170 | 8.380 | 7.396 | 190,400 |
| 2024-06-07 | 8.500 | 8.560 | 8.310 | 8.350 | 7.370 | 269,200 |
| 2024-06-06 | 8.480 | 8.630 | 8.400 | 8.500 | 7.502 | 294,000 |
| 2024-06-05 | 8.850 | 8.880 | 8.580 | 8.630 | 7.617 | 235,600 |
| 2024-06-04 | 8.800 | 9.430 | 8.440 | 8.710 | 7.688 | 350,400 |
| 2024-06-03 | 9.660 | 9.660 | 8.430 | 8.630 | 7.617 | 334,000 |
| 2024-05-31 | 8.690 | 9.700 | 8.690 | 9.660 | 8.526 | 690,800 |
| 2024-05-30 | 8.870 | 9.080 | 8.680 | 9.040 | 7.979 | 383,200 |
| 2024-05-29 | 8.680 | 9.150 | 8.580 | 8.860 | 7.820 | 547,600 |
| 2024-05-28 | 8.590 | 8.980 | 8.570 | 8.900 | 7.855 | 322,400 |
| 2024-05-27 | 8.420 | 8.660 | 8.400 | 8.560 | 7.555 | 182,000 |
| 2024-05-24 | 8.760 | 8.760 | 8.210 | 8.690 | 7.670 | 317,600 |
| 2024-05-23 | 9.380 | 9.380 | 8.310 | 8.430 | 7.441 | 275,600 |
| 2024-05-22 | 9.060 | 9.200 | 8.760 | 8.770 | 7.532 | 198,000 |
| 2024-05-21 | 8.800 | 9.060 | 8.560 | 9.060 | 7.781 | 364,800 |
| 2024-05-20 | 8.800 | 8.910 | 8.650 | 8.820 | 7.575 | 539,200 |
| 2024-05-17 | 8.500 | 8.600 | 8.380 | 8.550 | 7.343 | 294,400 |
| 2024-05-16 | 8.750 | 8.800 | 8.390 | 8.510 | 7.309 | 209,200 |
| 2024-05-14 | 8.420 | 8.960 | 8.420 | 8.790 | 7.549 | 176,800 |
| 2024-05-13 | 8.450 | 8.850 | 8.450 | 8.750 | 7.515 | 176,800 |
| 2024-05-10 | 8.430 | 8.850 | 8.430 | 8.750 | 7.515 | 177,200 |
| 2024-05-09 | 8.780 | 8.870 | 8.490 | 8.690 | 7.463 | 176,400 |
| 2024-05-08 | 8.490 | 8.780 | 8.400 | 8.750 | 7.515 | 236,800 |
| 2024-05-07 | 8.100 | 8.560 | 8.030 | 8.370 | 7.189 | 334,400 |
| 2024-05-06 | 8.590 | 8.790 | 8.180 | 8.360 | 7.180 | 261,600 |
| 2024-05-03 | 8.720 | 8.810 | 8.530 | 8.600 | 7.386 | 173,200 |
| 2024-05-02 | 8.630 | 8.890 | 8.630 | 8.720 | 7.489 | 174,800 |
| 2024-04-30 | 8.990 | 8.990 | 8.620 | 8.800 | 7.558 | 197,600 |
| 2024-04-29 | 8.900 | 8.930 | 8.700 | 8.830 | 7.584 | 222,000 |
| 2024-04-26 | 9.050 | 9.190 | 8.850 | 8.940 | 7.678 | 174,000 |
| 2024-04-25 | 8.890 | 9.100 | 8.710 | 9.050 | 7.773 | 171,200 |
| 2024-04-24 | 9.330 | 9.330 | 8.800 | 8.900 | 7.644 | 172,800 |
| 2024-04-23 | 8.890 | 9.100 | 8.840 | 8.840 | 7.592 | 451,200 |
| 2024-04-22 | 9.050 | 9.290 | 8.890 | 8.950 | 7.687 | 166,800 |
| 2024-04-19 | 9.260 | 9.340 | 8.750 | 9.050 | 7.773 | 214,800 |
| 2024-04-18 | 8.890 | 9.520 | 8.880 | 8.970 | 7.704 | 308,400 |
| 2024-04-17 | 8.590 | 9.050 | 8.590 | 9.040 | 7.764 | 261,600 |
| 2024-04-16 | 8.870 | 8.870 | 8.280 | 8.590 | 7.377 | 201,600 |
| 2024-04-15 | 8.900 | 8.990 | 8.750 | 8.780 | 7.541 | 177,200 |
| 2024-04-12 | 8.880 | 9.170 | 8.880 | 9.040 | 7.764 | 170,000 |
| 2024-04-11 | 8.990 | 9.170 | 8.830 | 9.010 | 7.738 | 171,200 |
| 2024-04-10 | 9.320 | 9.320 | 8.630 | 9.000 | 7.730 | 300,000 |
| 2024-04-09 | 8.750 | 9.200 | 8.690 | 8.950 | 7.687 | 188,400 |
| 2024-04-08 | 9.350 | 9.460 | 8.760 | 8.810 | 7.566 | 167,200 |
| 2024-04-05 | 9.590 | 9.590 | 8.940 | 9.400 | 8.073 | 272,000 |
| 2024-04-03 | 9.260 | 9.600 | 9.260 | 9.260 | 7.953 | 456,000 |
| 2024-04-02 | 8.780 | 9.530 | 8.780 | 9.300 | 7.987 | 260,000 |
| 2024-03-28 | 9.210 | 9.400 | 9.210 | 9.250 | 7.944 | 178,400 |
| 2024-03-27 | 9.650 | 9.680 | 9.110 | 9.200 | 7.901 | 218,800 |
| 2024-03-26 | 9.400 | 9.510 | 9.040 | 9.480 | 8.142 | 220,800 |
| 2024-03-25 | 9.600 | 9.650 | 9.400 | 9.590 | 8.236 | 301,600 |
| 2024-03-22 | 9.760 | 9.810 | 9.640 | 9.650 | 8.288 | 207,200 |
| 2024-03-21 | 9.810 | 9.850 | 9.580 | 9.850 | 8.460 | 55,200 |
| 2024-03-20 | 9.870 | 10.060 | 9.760 | 9.940 | 8.537 | 119,600 |
| 2024-03-19 | 9.770 | 10.300 | 9.770 | 9.950 | 8.546 | 152,400 |
| 2024-03-18 | 9.850 | 10.080 | 9.660 | 9.900 | 8.503 | 88,000 |
| 2024-03-15 | 9.900 | 10.000 | 9.810 | 10.000 | 8.588 | 61,600 |
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.