Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.770	7.850	7.610	7.740	7.265	20,405,531
2023-05-04	7.490	7.800	7.440	7.740	7.265	24,775,708
2023-04-28	7.330	7.580	7.280	7.540	7.077	23,393,589
2023-04-27	7.250	7.340	7.160	7.290	6.842	16,527,560
2023-04-26	7.310	7.400	7.230	7.270	6.824	21,153,842
2023-04-25	7.380	7.450	7.200	7.390	6.936	23,513,367
2023-04-24	7.550	7.560	7.260	7.340	6.889	33,402,642
2023-04-21	7.850	8.040	7.500	7.590	7.124	43,275,006
2023-04-20	8.020	8.070	7.770	7.980	7.490	38,403,494
2023-04-19	7.710	8.220	7.710	8.060	7.565	66,042,288
2023-04-18	7.870	7.930	7.700	7.750	7.274	62,443,420
2023-04-17	7.130	7.850	7.090	7.850	7.368	71,566,862
2023-04-14	7.100	7.150	7.080	7.140	6.702	8,155,869
2023-04-13	7.100	7.130	7.060	7.090	6.655	7,835,700
2023-04-12	7.080	7.130	7.050	7.100	6.664	9,407,019
2023-04-11	7.070	7.070	6.980	7.050	6.617	6,379,245
2023-04-10	7.230	7.230	7.000	7.040	6.608	17,510,475
2023-04-07	7.210	7.230	7.160	7.220	6.777	5,731,770
2023-04-06	7.270	7.280	7.160	7.180	6.739	8,011,121
2023-04-04	7.290	7.370	7.250	7.290	6.842	7,640,146
2023-04-03	7.210	7.310	7.190	7.280	6.833	7,298,072
2023-03-31	7.190	7.230	7.140	7.210	6.767	6,130,660
2023-03-30	7.260	7.270	7.120	7.170	6.730	7,866,998
2023-03-29	7.320	7.330	7.210	7.220	6.777	10,297,140
2023-03-28	7.420	7.420	7.300	7.310	6.861	6,868,189
2023-03-27	7.450	7.490	7.270	7.390	6.936	11,077,600
2023-03-24	7.560	7.560	7.450	7.450	6.993	8,498,546
2023-03-23	7.640	7.640	7.500	7.560	7.096	9,494,318
2023-03-22	7.660	7.660	7.600	7.650	7.180	6,895,539
2023-03-21	7.600	7.660	7.560	7.650	7.180	9,006,600
2023-03-20	7.730	7.770	7.580	7.590	7.124	10,624,610
2023-03-17	7.640	7.710	7.610	7.690	7.218	13,500,936
2023-03-16	7.650	7.720	7.580	7.600	7.133	10,340,600
2023-03-15	7.510	7.700	7.510	7.690	7.218	15,510,417
2023-03-14	7.560	7.610	7.450	7.510	7.049	6,951,456
2023-03-13	7.490	7.580	7.450	7.580	7.115	7,333,465
2023-03-10	7.560	7.640	7.480	7.480	7.021	6,922,008
2023-03-09	7.670	7.680	7.570	7.610	7.143	5,675,573
2023-03-08	7.600	7.660	7.560	7.650	7.180	7,424,672
2023-03-07	7.650	7.750	7.600	7.600	7.133	16,935,185
2023-03-06	7.650	7.760	7.590	7.630	7.162	15,979,833
2023-03-03	7.570	7.680	7.520	7.640	7.171	14,600,539
2023-03-02	7.490	7.650	7.460	7.570	7.105	18,858,055
2023-03-01	7.430	7.510	7.430	7.490	7.030	12,052,318
2023-02-28	7.380	7.450	7.380	7.440	6.983	7,597,675
2023-02-27	7.360	7.410	7.320	7.400	6.946	6,134,900
2023-02-24	7.420	7.450	7.350	7.380	6.927	8,279,897
2023-02-23	7.430	7.480	7.370	7.420	6.964	10,768,036
2023-02-22	7.390	7.450	7.370	7.430	6.974	9,545,169
2023-02-21	7.400	7.440	7.370	7.430	6.974	13,037,638
2023-02-20	7.320	7.410	7.310	7.400	6.946	12,097,245
2023-02-17	7.340	7.400	7.290	7.320	6.871	16,557,266
2023-02-16	7.700	7.700	7.260	7.350	6.899	45,040,845
2023-02-15	7.770	7.780	7.680	7.690	7.218	5,110,900
2023-02-14	7.840	7.840	7.660	7.750	7.274	10,587,880
2023-02-13	7.900	7.900	7.800	7.830	7.349	6,283,500
2023-02-10	7.860	7.920	7.810	7.850	7.368	6,098,490
2023-02-09	7.790	7.920	7.740	7.860	7.377	10,258,098
2023-02-08	7.900	7.990	7.770	7.800	7.321	18,836,231
2023-02-07	7.660	8.290	7.660	8.130	7.631	21,482,155

← NewerPage 15 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.