Xiamen Yan Palace Bird's Nest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.950 | 5.950 | 5.835 | 5.850 | 5.850 | 55,600 |
| 2026-10-16 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-10-15 | 5.850 | 5.850 | 5.650 | 5.840 | 5.840 | 39,200 |
| 2026-10-14 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | 0 |
| 2026-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,200 |
| 2026-10-12 | 5.990 | 6.000 | 5.910 | 6.000 | 6.000 | 37,200 |
| 2026-10-09 | 6.200 | 6.350 | 6.000 | 6.000 | 6.000 | 2,800 |
| 2026-10-08 | 6.200 | 6.350 | 6.095 | 6.095 | 6.095 | 0 |
| 2026-10-07 | 6.200 | 6.350 | 6.200 | 6.300 | 6.300 | 0 |
| 2026-10-06 | 6.200 | 6.350 | 6.200 | 6.300 | 6.300 | 2,800 |
| 2026-10-05 | 6.200 | 6.350 | 6.200 | 6.300 | 6.300 | 2,800 |
| 2026-10-02 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 2,800 |
| 2026-09-30 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2026-09-29 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2026-09-28 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2026-09-25 | 5.900 | 6.190 | 5.900 | 6.190 | 6.190 | 21,200 |
| 2026-09-24 | 6.000 | 6.235 | 5.950 | 6.200 | 6.200 | 23,200 |
| 2026-09-23 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 400 |
| 2026-09-22 | 6.385 | 6.385 | 6.385 | 6.385 | 6.385 | 0 |
| 2026-09-21 | 6.385 | 6.385 | 6.385 | 6.385 | 6.385 | 0 |
| 2026-09-18 | 6.400 | 6.450 | 5.990 | 6.385 | 6.385 | 35,600 |
| 2026-09-17 | 6.400 | 6.450 | 5.990 | 6.390 | 6.390 | 35,600 |
| 2026-09-16 | 6.490 | 6.490 | 5.950 | 6.480 | 6.480 | 54,000 |
| 2026-09-15 | 6.750 | 6.755 | 5.900 | 6.600 | 6.600 | 35,600 |
| 2026-09-14 | 6.250 | 6.775 | 6.250 | 6.760 | 6.760 | 44,800 |
| 2026-09-11 | 6.410 | 6.800 | 6.250 | 6.250 | 6.250 | 32,800 |
| 2026-09-10 | 6.585 | 6.660 | 6.160 | 6.495 | 6.495 | 41,600 |
| 2026-09-09 | 6.490 | 6.790 | 6.050 | 6.790 | 6.790 | 79,200 |
| 2026-09-08 | 6.470 | 6.490 | 5.860 | 6.490 | 6.490 | 93,600 |
| 2026-09-07 | 6.295 | 6.700 | 6.290 | 6.470 | 6.470 | 115,600 |
| 2026-09-04 | 6.600 | 6.695 | 6.545 | 6.545 | 6.294 | 116,400 |
| 2026-09-03 | 6.750 | 6.750 | 6.690 | 6.690 | 6.434 | 26,000 |
| 2026-09-02 | 6.820 | 6.870 | 6.800 | 6.800 | 6.539 | 48,400 |
| 2026-09-01 | 6.640 | 6.790 | 6.630 | 6.790 | 6.530 | 98,000 |
| 2026-08-31 | 6.640 | 6.655 | 6.620 | 6.630 | 6.376 | 153,200 |
| 2026-08-28 | 6.535 | 6.535 | 6.510 | 6.510 | 6.261 | 96,000 |
| 2026-08-27 | 6.595 | 6.595 | 6.425 | 6.425 | 6.179 | 74,800 |
| 2026-08-26 | 6.200 | 6.600 | 6.195 | 6.600 | 6.347 | 32,800 |
| 2026-08-25 | 6.070 | 6.100 | 6.015 | 6.100 | 5.866 | 89,600 |
| 2026-08-24 | 5.920 | 6.150 | 5.920 | 6.000 | 5.770 | 56,400 |
| 2026-08-21 | 5.870 | 6.100 | 5.800 | 6.000 | 5.770 | 72,800 |
| 2026-08-20 | 5.700 | 5.900 | 5.700 | 5.900 | 5.674 | 437,600 |
| 2026-08-19 | 5.590 | 5.590 | 5.450 | 5.510 | 5.299 | 640,400 |
| 2026-08-18 | 5.440 | 5.500 | 5.440 | 5.500 | 5.289 | 209,600 |
| 2026-08-17 | 5.600 | 5.600 | 5.300 | 5.300 | 5.097 | 29,600 |
| 2026-08-14 | 5.345 | 5.600 | 5.345 | 5.450 | 5.241 | 2,800 |
| 2026-08-12 | 5.550 | 5.650 | 5.550 | 5.650 | 5.434 | 4,000 |
| 2026-08-11 | 5.490 | 5.900 | 5.490 | 5.900 | 5.674 | 400 |
| 2026-08-10 | 5.490 | 5.490 | 4.900 | 5.490 | 5.280 | 400 |
| 2026-08-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.280 | 2,000 |
| 2026-08-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.280 | 2,000 |
| 2026-08-05 | 5.500 | 5.500 | 5.490 | 5.490 | 5.280 | 2,800 |
| 2026-08-04 | 5.300 | 5.500 | 5.300 | 5.500 | 5.289 | 30,800 |
| 2026-08-03 | 5.100 | 5.500 | 5.000 | 5.300 | 5.097 | 26,400 |
| 2026-07-31 | 5.300 | 5.300 | 5.000 | 5.290 | 5.087 | 36,000 |
| 2026-07-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.385 | 400 |
| 2026-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.289 | 2,000 |
| 2026-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.289 | 1,600 |
| 2026-07-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.289 | 1,600 |
| 2026-07-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.289 | 400 |
Page 1 of 4 · 188 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.