Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.480	6.750	6.460	6.740	6.376	11,003,849
2024-01-24	6.280	6.530	6.270	6.520	6.168	13,167,074
2024-01-23	6.190	6.330	6.120	6.260	5.922	6,358,482
2024-01-22	6.670	6.670	6.220	6.270	5.931	10,683,779
2024-01-19	6.750	6.810	6.670	6.670	6.310	7,125,825
2024-01-18	6.810	6.840	6.580	6.770	6.404	17,274,136
2024-01-17	6.970	7.240	6.900	6.940	6.565	18,097,483
2024-01-16	7.060	7.080	6.860	6.950	6.575	13,243,974
2024-01-15	7.020	7.160	6.930	7.080	6.698	17,192,960
2024-01-12	7.230	7.380	7.210	7.270	6.877	17,436,811
2024-01-11	7.140	7.260	7.100	7.250	6.858	10,629,766
2024-01-10	7.080	7.250	6.990	7.160	6.773	13,423,367
2024-01-09	7.110	7.430	7.060	7.180	6.792	15,098,717
2024-01-08	7.210	7.260	7.060	7.080	6.698	9,073,600
2024-01-05	7.300	7.360	7.220	7.270	6.877	10,155,710
2024-01-04	7.290	7.320	7.250	7.300	6.906	5,655,435
2024-01-03	7.250	7.320	7.210	7.280	6.887	5,559,698
2024-01-02	7.200	7.300	7.160	7.250	6.858	9,481,400
2023-12-29	7.150	7.200	7.120	7.170	6.783	6,003,613
2023-12-28	7.110	7.200	7.040	7.170	6.783	5,575,335
2023-12-27	7.090	7.140	7.040	7.120	6.735	4,626,290
2023-12-26	7.140	7.220	7.090	7.120	6.735	4,065,100
2023-12-25	7.270	7.280	7.120	7.170	6.783	5,970,600
2023-12-22	7.280	7.350	7.250	7.300	6.906	9,837,500
2023-12-21	7.130	7.330	7.040	7.290	6.896	10,531,702
2023-12-20	7.180	7.300	7.150	7.150	6.764	4,945,801
2023-12-19	7.300	7.310	7.140	7.210	6.821	9,145,901
2023-12-18	7.280	7.370	7.260	7.320	6.925	10,185,864
2023-12-15	7.330	7.360	7.260	7.300	6.906	6,348,452
2023-12-14	7.270	7.400	7.250	7.340	6.944	8,757,820
2023-12-13	7.270	7.340	7.240	7.270	6.877	7,557,668
2023-12-12	7.170	7.310	7.120	7.290	6.896	7,986,678
2023-12-11	7.050	7.160	6.990	7.150	6.764	5,627,842
2023-12-08	7.230	7.250	7.050	7.050	6.669	9,122,301
2023-12-07	7.240	7.260	7.190	7.250	6.858	4,425,000
2023-12-06	7.180	7.270	7.160	7.250	6.858	4,992,399
2023-12-05	7.350	7.350	7.220	7.230	6.840	6,696,200
2023-12-04	7.280	7.350	7.270	7.340	6.944	7,037,858
2023-12-01	7.250	7.310	7.230	7.270	6.877	7,285,449
2023-11-30	7.210	7.260	7.190	7.250	6.858	4,644,400
2023-11-29	7.250	7.280	7.200	7.220	6.830	6,107,900
2023-11-28	7.220	7.270	7.200	7.260	6.868	4,546,056
2023-11-27	7.200	7.250	7.160	7.230	6.840	4,748,908
2023-11-24	7.220	7.270	7.190	7.230	6.840	5,895,670
2023-11-23	7.210	7.270	7.170	7.270	6.877	5,443,570
2023-11-22	7.190	7.250	7.190	7.190	6.802	4,548,052
2023-11-21	7.270	7.290	7.210	7.220	6.830	5,506,191
2023-11-20	7.210	7.300	7.120	7.270	6.877	7,919,508
2023-11-17	7.210	7.320	7.190	7.290	6.896	8,056,272
2023-11-16	7.230	7.260	7.190	7.220	6.830	5,348,891
2023-11-15	7.220	7.290	7.180	7.260	6.868	7,604,885
2023-11-14	7.220	7.260	7.160	7.200	6.811	4,372,500
2023-11-13	7.150	7.200	7.110	7.190	6.802	5,681,000
2023-11-10	7.110	7.130	7.040	7.130	6.745	4,365,300
2023-11-09	7.080	7.140	7.080	7.120	6.735	3,850,420
2023-11-08	7.130	7.160	7.080	7.100	6.717	4,066,564
2023-11-07	7.110	7.140	7.060	7.130	6.745	5,495,501
2023-11-06	7.060	7.180	7.050	7.140	6.754	6,518,307
2023-11-03	7.010	7.080	6.960	7.060	6.679	5,721,207
2023-11-02	7.010	7.040	6.970	6.990	6.613	4,715,900

← NewerPage 12 of 21 · 1,213 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.