Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.660	7.870	7.610	7.750	7.274	8,229,196
2023-02-03	7.740	7.740	7.620	7.660	7.190	3,315,808
2023-02-02	7.730	7.760	7.650	7.730	7.255	5,829,725
2023-02-01	7.690	7.730	7.660	7.730	7.255	4,759,188
2023-01-31	7.640	7.720	7.600	7.700	7.227	8,416,799
2023-01-30	7.660	7.710	7.540	7.620	7.152	10,421,396
2023-01-20	7.330	7.780	7.310	7.660	7.190	19,112,427
2023-01-19	7.270	7.340	7.250	7.320	6.871	2,876,928
2023-01-18	7.290	7.310	7.260	7.270	6.824	2,564,960
2023-01-17	7.360	7.360	7.260	7.290	6.842	2,482,200
2023-01-16	7.260	7.410	7.260	7.340	6.889	6,923,429
2023-01-13	7.150	7.330	7.110	7.260	6.814	7,625,796
2023-01-12	7.170	7.190	7.110	7.120	6.683	3,141,386
2023-01-11	7.170	7.220	7.160	7.170	6.730	2,560,890
2023-01-10	7.260	7.270	7.180	7.200	6.758	2,992,800
2023-01-09	7.260	7.290	7.240	7.250	6.805	3,044,100
2023-01-06	7.300	7.310	7.230	7.260	6.814	4,681,000
2023-01-05	7.300	7.390	7.240	7.320	6.871	5,399,584
2023-01-04	7.300	7.320	7.260	7.300	6.852	3,157,904
2023-01-03	7.230	7.290	7.190	7.290	6.842	3,963,658
2022-12-30	7.130	7.230	7.100	7.220	6.777	3,715,258
2022-12-29	7.220	7.250	7.100	7.120	6.683	5,515,414
2022-12-28	7.350	7.360	7.240	7.270	6.824	5,289,886
2022-12-27	7.300	7.490	7.270	7.400	6.946	7,076,608
2022-12-26	7.240	7.310	7.230	7.290	6.842	4,683,808
2022-12-23	7.240	7.450	7.230	7.290	6.842	5,435,448
2022-12-22	7.380	7.460	7.210	7.240	6.796	4,173,700
2022-12-21	7.350	7.440	7.330	7.400	6.946	3,073,719
2022-12-20	7.420	7.500	7.320	7.350	6.899	4,369,900
2022-12-19	7.650	7.650	7.350	7.400	6.946	6,843,700
2022-12-16	7.650	7.670	7.530	7.640	7.171	4,874,935
2022-12-15	7.770	7.780	7.610	7.660	7.190	5,691,114
2022-12-14	7.760	7.850	7.720	7.770	7.293	4,582,303
2022-12-13	7.750	7.880	7.700	7.820	7.340	7,980,083
2022-12-12	7.770	7.830	7.660	7.680	7.208	7,068,617
2022-12-09	7.940	8.030	7.770	7.840	7.359	9,751,519
2022-12-08	7.800	8.110	7.790	7.940	7.453	16,052,801
2022-12-07	7.800	7.890	7.710	7.780	7.302	7,945,160
2022-12-06	7.840	7.890	7.750	7.820	7.340	7,036,475
2022-12-05	7.590	7.910	7.590	7.840	7.359	15,958,395
2022-12-02	7.580	7.610	7.520	7.580	7.115	4,957,374
2022-12-01	7.650	7.730	7.580	7.610	7.143	7,631,784
2022-11-30	7.570	7.670	7.570	7.630	7.162	9,699,859
2022-11-29	7.540	7.630	7.510	7.600	7.133	13,006,900
2022-11-28	7.470	7.650	7.300	7.630	7.162	20,468,962
2022-11-25	7.310	7.380	7.260	7.380	6.927	4,063,125
2022-11-24	7.400	7.400	7.280	7.310	6.861	4,875,184
2022-11-23	7.390	7.430	7.330	7.390	6.936	5,585,126
2022-11-22	7.400	7.490	7.350	7.370	6.918	6,288,466
2022-11-21	7.470	7.510	7.340	7.360	6.908	5,869,317
2022-11-18	7.640	7.660	7.460	7.490	7.030	6,666,600
2022-11-17	7.570	7.670	7.550	7.650	7.180	7,025,800
2022-11-16	7.600	7.640	7.550	7.590	7.124	6,415,564
2022-11-15	7.520	7.590	7.460	7.580	7.115	6,072,400
2022-11-14	7.520	7.600	7.470	7.510	7.049	6,474,726
2022-11-11	7.480	7.560	7.410	7.530	7.068	8,685,899
2022-11-10	7.360	7.410	7.280	7.380	6.927	5,339,856
2022-11-09	7.500	7.550	7.380	7.390	6.936	6,321,024
2022-11-08	7.480	7.520	7.430	7.500	7.040	4,379,879
2022-11-07	7.500	7.550	7.460	7.520	7.058	5,677,485

← NewerPage 16 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.