Xiamen Port Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.640 | 5.680 | 5.620 | 5.670 | 5.455 | 3,137,901 |
| 2024-07-25 | 5.570 | 5.660 | 5.530 | 5.630 | 5.417 | 3,155,283 |
| 2024-07-24 | 5.560 | 5.630 | 5.530 | 5.560 | 5.350 | 3,410,801 |
| 2024-07-23 | 5.620 | 5.680 | 5.590 | 5.590 | 5.378 | 3,656,678 |
| 2024-07-22 | 5.600 | 5.630 | 5.580 | 5.600 | 5.388 | 1,927,800 |
| 2024-07-19 | 5.610 | 5.640 | 5.560 | 5.630 | 5.417 | 2,324,200 |
| 2024-07-18 | 5.640 | 5.650 | 5.550 | 5.640 | 5.426 | 2,589,401 |
| 2024-07-17 | 5.680 | 5.690 | 5.620 | 5.640 | 5.426 | 2,073,610 |
| 2024-07-16 | 5.690 | 5.690 | 5.640 | 5.670 | 5.455 | 1,944,800 |
| 2024-07-15 | 5.720 | 5.720 | 5.670 | 5.670 | 5.455 | 2,456,600 |
| 2024-07-12 | 5.660 | 5.740 | 5.660 | 5.730 | 5.513 | 3,659,501 |
| 2024-07-11 | 5.580 | 5.690 | 5.580 | 5.680 | 5.465 | 4,543,000 |
| 2024-07-10 | 5.570 | 5.620 | 5.510 | 5.520 | 5.311 | 3,212,700 |
| 2024-07-09 | 5.540 | 5.620 | 5.430 | 5.600 | 5.388 | 4,712,700 |
| 2024-07-08 | 5.690 | 5.690 | 5.520 | 5.550 | 5.340 | 3,430,300 |
| 2024-07-05 | 5.710 | 5.720 | 5.640 | 5.700 | 5.484 | 2,944,500 |
| 2024-07-04 | 5.800 | 5.820 | 5.670 | 5.680 | 5.465 | 3,082,000 |
| 2024-07-03 | 5.780 | 5.840 | 5.760 | 5.790 | 5.571 | 4,182,900 |
| 2024-07-02 | 5.720 | 5.790 | 5.710 | 5.780 | 5.561 | 4,253,438 |
| 2024-07-01 | 5.660 | 5.730 | 5.610 | 5.720 | 5.503 | 3,840,364 |
| 2024-06-28 | 5.610 | 5.710 | 5.610 | 5.650 | 5.436 | 4,501,709 |
| 2024-06-27 | 5.710 | 5.710 | 5.610 | 5.630 | 5.417 | 3,086,841 |
| 2024-06-26 | 5.640 | 5.720 | 5.580 | 5.710 | 5.494 | 3,616,200 |
| 2024-06-25 | 5.560 | 5.690 | 5.560 | 5.650 | 5.436 | 4,462,389 |
| 2024-06-24 | 5.730 | 5.730 | 5.530 | 5.550 | 5.340 | 5,501,200 |
| 2024-06-21 | 5.720 | 5.790 | 5.680 | 5.730 | 5.513 | 2,191,500 |
| 2024-06-20 | 5.850 | 5.860 | 5.700 | 5.710 | 5.494 | 4,424,910 |
| 2024-06-19 | 5.870 | 5.890 | 5.830 | 5.830 | 5.609 | 3,010,700 |
| 2024-06-18 | 5.830 | 5.890 | 5.830 | 5.870 | 5.648 | 3,637,901 |
| 2024-06-17 | 5.900 | 5.900 | 5.810 | 5.830 | 5.609 | 3,366,801 |
| 2024-06-14 | 5.920 | 5.980 | 5.920 | 5.960 | 5.638 | 3,258,701 |
| 2024-06-13 | 6.020 | 6.020 | 5.910 | 5.930 | 5.610 | 4,106,989 |
| 2024-06-12 | 5.940 | 6.030 | 5.940 | 6.020 | 5.695 | 3,445,205 |
| 2024-06-11 | 6.080 | 6.090 | 5.930 | 5.980 | 5.657 | 5,432,100 |
| 2024-06-07 | 5.920 | 6.090 | 5.920 | 6.080 | 5.752 | 7,222,900 |
| 2024-06-06 | 6.040 | 6.080 | 5.860 | 5.880 | 5.562 | 8,205,841 |
| 2024-06-05 | 6.140 | 6.180 | 6.030 | 6.040 | 5.714 | 6,063,400 |
| 2024-06-04 | 6.150 | 6.210 | 6.100 | 6.160 | 5.827 | 4,545,174 |
| 2024-06-03 | 6.310 | 6.340 | 6.120 | 6.170 | 5.837 | 7,525,108 |
| 2024-05-31 | 6.310 | 6.350 | 6.310 | 6.330 | 5.988 | 2,764,000 |
| 2024-05-30 | 6.370 | 6.400 | 6.310 | 6.310 | 5.969 | 4,016,002 |
| 2024-05-29 | 6.400 | 6.450 | 6.350 | 6.380 | 6.035 | 3,567,502 |
| 2024-05-28 | 6.490 | 6.490 | 6.380 | 6.400 | 6.054 | 5,396,500 |
| 2024-05-27 | 6.460 | 6.520 | 6.440 | 6.500 | 6.149 | 5,423,800 |
| 2024-05-24 | 6.410 | 6.500 | 6.410 | 6.460 | 6.111 | 4,600,102 |
| 2024-05-23 | 6.560 | 6.570 | 6.420 | 6.430 | 6.083 | 6,186,200 |
| 2024-05-22 | 6.590 | 6.620 | 6.540 | 6.560 | 6.206 | 4,518,200 |
| 2024-05-21 | 6.610 | 6.650 | 6.540 | 6.570 | 6.215 | 5,011,100 |
| 2024-05-20 | 6.560 | 6.650 | 6.560 | 6.630 | 6.272 | 6,766,337 |
| 2024-05-17 | 6.530 | 6.580 | 6.490 | 6.570 | 6.215 | 4,476,689 |
| 2024-05-16 | 6.540 | 6.580 | 6.490 | 6.520 | 6.168 | 4,837,024 |
| 2024-05-15 | 6.620 | 6.630 | 6.540 | 6.540 | 6.187 | 4,395,001 |
| 2024-05-14 | 6.550 | 6.640 | 6.510 | 6.630 | 6.272 | 6,590,469 |
| 2024-05-13 | 6.540 | 6.590 | 6.460 | 6.570 | 6.215 | 8,307,156 |
| 2024-05-10 | 6.580 | 6.600 | 6.520 | 6.550 | 6.196 | 5,733,300 |
| 2024-05-09 | 6.450 | 6.580 | 6.440 | 6.560 | 6.206 | 6,757,069 |
| 2024-05-08 | 6.530 | 6.540 | 6.440 | 6.450 | 6.102 | 5,253,001 |
| 2024-05-07 | 6.550 | 6.570 | 6.490 | 6.540 | 6.187 | 4,792,658 |
| 2024-05-06 | 6.450 | 6.550 | 6.450 | 6.540 | 6.187 | 7,153,000 |
| 2024-04-30 | 6.470 | 6.490 | 6.410 | 6.440 | 6.092 | 6,610,207 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1060 CNY |
| 2026-05-22 | 0.0400 CNY |
| 2026-03-06 | 0.0300 CNY |
| 2025-10-23 | 0.0550 CNY |
| 2025-06-16 | 0.0550 CNY |
| 2024-10-21 | 0.0530 CNY |
| 2024-06-17 | 0.1000 CNY |
| 2023-06-12 | 0.0600 CNY |
| 2022-04-19 | 0.0550 CNY |
| 2021-06-04 | 0.0180 CNY |
| 2020-06-05 | 0.0150 CNY |
| 2019-05-23 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.