Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.010	7.040	6.980	7.010	6.631	3,251,704
2023-10-31	7.000	7.070	6.960	7.020	6.641	5,493,101
2023-10-30	6.960	6.980	6.920	6.970	6.594	5,088,410
2023-10-27	6.860	7.000	6.850	6.960	6.584	6,737,900
2023-10-26	6.820	6.910	6.810	6.900	6.527	4,280,176
2023-10-25	6.850	6.910	6.850	6.860	6.490	5,648,670
2023-10-24	6.720	6.820	6.720	6.810	6.442	4,725,230
2023-10-23	6.920	6.920	6.700	6.710	6.348	8,179,100
2023-10-20	6.940	6.970	6.890	6.930	6.556	4,935,170
2023-10-19	6.970	7.030	6.900	6.940	6.565	6,141,971
2023-10-18	7.290	7.290	6.960	7.010	6.631	17,242,792
2023-10-17	7.310	7.340	7.270	7.290	6.896	4,759,100
2023-10-16	7.240	7.330	7.240	7.310	6.915	6,585,698
2023-10-13	7.330	7.330	7.240	7.240	6.849	7,850,200
2023-10-12	7.310	7.360	7.300	7.350	6.953	6,487,477
2023-10-11	7.280	7.320	7.260	7.300	6.906	5,271,838
2023-10-10	7.340	7.370	7.260	7.280	6.887	10,267,401
2023-10-09	7.380	7.380	7.280	7.340	6.944	6,784,124
2023-09-28	7.370	7.410	7.360	7.380	6.981	6,658,924
2023-09-27	7.360	7.390	7.350	7.370	6.972	11,083,617
2023-09-26	7.390	7.460	7.350	7.360	6.963	14,860,489
2023-09-25	7.430	7.470	7.360	7.390	6.991	8,708,400
2023-09-22	7.350	7.470	7.330	7.460	7.057	11,728,905
2023-09-21	7.330	7.420	7.300	7.360	6.963	9,210,455
2023-09-20	7.450	7.460	7.340	7.350	6.953	11,129,714
2023-09-19	7.440	7.570	7.430	7.470	7.067	15,608,806
2023-09-18	7.430	7.510	7.350	7.480	7.076	23,471,084
2023-09-15	7.460	7.580	7.420	7.460	7.057	28,969,986
2023-09-14	7.760	7.890	7.450	7.470	7.067	57,529,272
2023-09-13	8.090	8.390	7.900	7.910	7.483	101,609,621
2023-09-12	7.740	7.770	7.610	7.660	7.246	13,061,322
2023-09-11	7.710	7.820	7.630	7.790	7.369	18,328,993
2023-09-08	7.510	7.750	7.480	7.710	7.294	14,935,497
2023-09-07	7.580	7.780	7.530	7.540	7.133	16,090,639
2023-09-06	7.610	7.690	7.500	7.600	7.190	10,336,466
2023-09-05	7.590	7.700	7.470	7.620	7.208	13,454,021
2023-09-04	7.460	7.630	7.410	7.600	7.190	15,447,056
2023-09-01	7.320	7.430	7.270	7.430	7.029	10,954,937
2023-08-31	7.350	7.380	7.240	7.290	6.896	8,722,120
2023-08-30	7.490	7.550	7.330	7.350	6.953	13,596,423
2023-08-29	7.350	7.530	7.330	7.490	7.086	9,400,430
2023-08-28	7.600	7.700	7.390	7.390	6.991	16,582,612
2023-08-25	7.380	7.500	7.320	7.390	6.991	9,785,385
2023-08-24	7.450	7.500	7.380	7.390	6.991	7,898,315
2023-08-23	7.590	7.630	7.430	7.440	7.038	8,795,901
2023-08-22	7.720	7.720	7.490	7.630	7.218	11,183,300
2023-08-21	7.860	7.920	7.620	7.630	7.218	14,657,722
2023-08-18	7.860	8.010	7.830	7.830	7.407	15,266,473
2023-08-17	7.670	7.870	7.610	7.870	7.445	9,143,310
2023-08-16	7.670	7.810	7.650	7.710	7.294	7,685,390
2023-08-15	7.690	7.740	7.620	7.710	7.294	5,679,400
2023-08-14	7.590	7.730	7.570	7.710	7.294	8,054,708
2023-08-11	7.990	7.990	7.640	7.640	7.227	15,914,307
2023-08-10	7.910	8.000	7.850	7.930	7.502	10,974,592
2023-08-09	7.790	8.010	7.760	7.880	7.454	12,949,502
2023-08-08	7.810	7.940	7.730	7.840	7.417	8,562,842
2023-08-07	7.880	7.880	7.750	7.780	7.360	9,589,102
2023-08-04	7.960	7.990	7.870	7.890	7.464	11,994,792
2023-08-03	8.040	8.040	7.860	7.950	7.521	15,850,300
2023-08-02	8.050	8.150	7.980	8.080	7.644	14,368,242

← NewerPage 13 of 21 · 1,219 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.