Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.110	8.170	8.030	8.040	7.606	12,642,133
2023-07-31	8.100	8.150	8.040	8.120	7.681	16,743,570
2023-07-28	7.970	8.120	7.900	8.110	7.672	18,689,958
2023-07-27	8.040	8.110	7.970	7.990	7.559	12,529,811
2023-07-26	8.100	8.130	7.950	8.020	7.587	18,710,963
2023-07-25	8.100	8.150	8.020	8.140	7.700	23,217,031
2023-07-24	7.880	8.290	7.830	8.090	7.653	33,737,248
2023-07-21	7.850	7.930	7.790	7.870	7.445	8,785,492
2023-07-20	7.970	7.980	7.850	7.870	7.445	11,495,601
2023-07-19	7.900	8.100	7.870	7.980	7.549	21,640,513
2023-07-18	7.730	7.930	7.680	7.920	7.492	16,874,375
2023-07-17	7.840	7.840	7.670	7.740	7.322	7,814,300
2023-07-14	7.780	7.910	7.740	7.840	7.417	10,462,523
2023-07-13	7.680	7.830	7.680	7.780	7.360	9,299,684
2023-07-12	7.820	7.850	7.650	7.680	7.265	15,364,687
2023-07-11	7.900	7.900	7.780	7.830	7.407	8,563,576
2023-07-10	7.810	7.910	7.750	7.910	7.483	15,160,029
2023-07-07	7.800	7.910	7.770	7.840	7.417	11,960,385
2023-07-06	7.850	7.950	7.770	7.840	7.417	11,989,193
2023-07-05	7.800	7.880	7.710	7.830	7.407	10,843,696
2023-07-04	7.770	7.890	7.740	7.820	7.398	14,384,311
2023-07-03	7.790	7.870	7.750	7.770	7.350	13,210,500
2023-06-30	7.880	7.880	7.750	7.780	7.360	12,435,652
2023-06-29	7.800	7.880	7.740	7.810	7.388	23,065,300
2023-06-28	7.710	8.060	7.580	7.940	7.511	45,628,920
2023-06-27	7.260	7.750	7.240	7.680	7.265	26,991,220
2023-06-26	7.340	7.350	7.210	7.260	6.868	13,224,164
2023-06-21	7.440	7.480	7.330	7.350	6.953	7,747,400
2023-06-20	7.610	7.610	7.400	7.430	7.029	14,746,694
2023-06-19	7.790	7.790	7.560	7.600	7.190	14,059,700
2023-06-16	7.640	7.820	7.620	7.800	7.379	14,251,943
2023-06-15	7.680	7.710	7.550	7.640	7.227	8,880,973
2023-06-14	7.690	7.750	7.640	7.690	7.275	7,979,454
2023-06-13	7.660	7.830	7.660	7.710	7.294	10,091,042
2023-06-12	7.620	7.750	7.580	7.710	7.294	12,214,814
2023-06-09	7.740	7.850	7.660	7.680	7.208	15,501,456
2023-06-08	7.770	7.930	7.720	7.750	7.274	18,126,826
2023-06-07	7.490	7.950	7.490	7.770	7.293	24,716,508
2023-06-06	7.660	7.710	7.490	7.510	7.049	11,138,472
2023-06-05	7.600	7.690	7.600	7.650	7.180	7,966,682
2023-06-02	7.680	7.740	7.600	7.620	7.152	11,080,544
2023-06-01	7.500	7.740	7.450	7.680	7.208	15,877,863
2023-05-31	7.330	7.610	7.310	7.530	7.068	16,167,646
2023-05-30	7.330	7.350	7.230	7.330	6.880	8,581,010
2023-05-29	7.320	7.400	7.310	7.350	6.899	9,299,425
2023-05-26	7.310	7.370	7.240	7.340	6.889	7,601,317
2023-05-25	7.280	7.340	7.220	7.320	6.871	9,094,054
2023-05-24	7.380	7.400	7.290	7.300	6.852	9,073,746
2023-05-23	7.460	7.540	7.390	7.420	6.964	10,035,207
2023-05-22	7.550	7.620	7.440	7.470	7.011	9,586,891
2023-05-19	7.620	7.700	7.540	7.560	7.096	10,269,587
2023-05-18	7.700	7.780	7.650	7.660	7.190	10,063,615
2023-05-17	7.650	7.790	7.540	7.730	7.255	12,522,035
2023-05-16	7.820	7.820	7.620	7.660	7.190	11,274,089
2023-05-15	7.900	7.900	7.600	7.820	7.340	16,057,446
2023-05-12	7.750	7.900	7.700	7.740	7.265	11,380,107
2023-05-11	7.820	7.870	7.700	7.800	7.321	14,605,026
2023-05-10	7.770	8.040	7.720	7.850	7.368	24,383,510
2023-05-09	7.880	8.170	7.820	7.890	7.406	43,735,938
2023-05-08	7.730	7.940	7.720	7.880	7.396	30,213,522

← NewerPage 14 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.