Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.400	6.480	6.370	6.480	6.130	8,692,200
2024-04-26	6.320	6.410	6.280	6.400	6.054	7,535,954
2024-04-25	6.270	6.380	6.240	6.350	6.007	7,233,400
2024-04-24	6.210	6.290	6.200	6.280	5.941	4,895,689
2024-04-23	6.250	6.270	6.200	6.220	5.884	4,098,737
2024-04-22	6.260	6.320	6.170	6.250	5.912	7,934,637
2024-04-19	6.260	6.400	6.240	6.310	5.969	7,589,261
2024-04-18	6.300	6.350	6.260	6.270	5.931	6,898,591
2024-04-17	6.060	6.300	6.050	6.300	5.960	10,604,853
2024-04-16	6.380	6.390	6.010	6.020	5.695	15,845,963
2024-04-15	6.480	6.530	6.280	6.400	6.054	10,223,341
2024-04-12	6.520	6.560	6.460	6.480	6.130	5,236,000
2024-04-11	6.400	6.560	6.380	6.520	6.168	7,290,215
2024-04-10	6.510	6.550	6.380	6.430	6.083	7,337,700
2024-04-09	6.490	6.520	6.430	6.520	6.168	6,341,700
2024-04-08	6.440	6.630	6.410	6.500	6.149	11,244,108
2024-04-03	6.570	6.660	6.530	6.640	6.281	11,705,358
2024-04-02	6.450	6.590	6.440	6.580	6.225	13,606,646
2024-04-01	6.440	6.480	6.380	6.480	6.130	9,981,393
2024-03-29	6.330	6.440	6.290	6.440	6.092	4,862,900
2024-03-28	6.200	6.330	6.200	6.300	5.960	6,125,140
2024-03-27	6.320	6.350	6.210	6.210	5.875	6,254,401
2024-03-26	6.350	6.380	6.270	6.350	6.007	8,102,090
2024-03-25	6.410	6.470	6.350	6.350	6.007	6,805,163
2024-03-22	6.540	6.550	6.350	6.450	6.102	8,398,781
2024-03-21	6.520	6.560	6.490	6.540	6.187	7,288,600
2024-03-20	6.460	6.520	6.460	6.510	6.158	5,930,495
2024-03-19	6.490	6.530	6.470	6.480	6.130	7,161,500
2024-03-18	6.460	6.530	6.450	6.500	6.149	6,844,457
2024-03-15	6.390	6.460	6.360	6.460	6.111	7,718,135
2024-03-14	6.350	6.460	6.350	6.410	6.064	9,648,735
2024-03-13	6.390	6.420	6.340	6.380	6.035	7,218,323
2024-03-12	6.350	6.390	6.310	6.390	6.045	6,888,952
2024-03-11	6.310	6.350	6.290	6.350	6.007	6,233,618
2024-03-08	6.280	6.320	6.240	6.310	5.969	5,242,918
2024-03-07	6.280	6.440	6.280	6.300	5.960	8,636,140
2024-03-06	6.240	6.380	6.210	6.300	5.960	6,351,232
2024-03-05	6.270	6.300	6.220	6.230	5.894	4,891,301
2024-03-04	6.380	6.390	6.250	6.310	5.969	5,702,000
2024-03-01	6.400	6.420	6.330	6.370	6.026	5,867,832
2024-02-29	6.270	6.400	6.240	6.390	6.045	8,863,700
2024-02-28	6.460	6.570	6.290	6.300	5.960	14,349,500
2024-02-27	6.330	6.470	6.330	6.470	6.121	8,135,369
2024-02-26	6.370	6.420	6.330	6.350	6.007	7,878,223
2024-02-23	6.310	6.380	6.270	6.360	6.017	7,749,621
2024-02-22	6.290	6.360	6.250	6.320	5.979	6,111,929
2024-02-21	6.220	6.410	6.220	6.290	5.950	8,422,123
2024-02-20	6.210	6.290	6.150	6.270	5.931	5,389,705
2024-02-19	6.230	6.330	6.180	6.260	5.922	9,109,375
2024-02-08	5.940	6.200	5.900	6.180	5.846	12,257,188
2024-02-07	5.880	6.000	5.790	5.910	5.591	9,904,439
2024-02-06	5.580	6.060	5.430	5.890	5.572	11,390,597
2024-02-05	6.050	6.050	5.580	5.650	5.345	14,439,066
2024-02-02	6.240	6.380	5.910	6.100	5.771	12,635,107
2024-02-01	6.300	6.380	6.180	6.220	5.884	9,189,509
2024-01-31	6.560	6.590	6.320	6.320	5.979	10,410,874
2024-01-30	6.720	6.770	6.560	6.570	6.215	9,338,952
2024-01-29	6.920	6.940	6.700	6.720	6.357	11,806,104
2024-01-26	6.710	7.050	6.710	6.920	6.546	20,391,007
2024-01-25	6.480	6.750	6.460	6.740	6.376	11,003,849

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.