Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.450	7.520	7.400	7.490	7.030	4,832,168
2022-11-03	7.420	7.490	7.360	7.400	6.946	3,556,002
2022-11-02	7.350	7.480	7.340	7.460	7.002	4,951,170
2022-11-01	7.260	7.370	7.200	7.370	6.918	5,120,635
2022-10-31	7.270	7.360	7.190	7.250	6.805	5,731,415
2022-10-28	7.510	7.550	7.330	7.350	6.899	7,803,411
2022-10-27	7.470	7.710	7.470	7.580	7.115	8,850,777
2022-10-26	7.430	7.570	7.340	7.470	7.011	6,484,408
2022-10-25	7.400	7.480	7.260	7.380	6.927	6,956,048
2022-10-24	7.610	7.700	7.400	7.410	6.955	8,113,836
2022-10-21	7.500	7.720	7.500	7.610	7.143	9,916,838
2022-10-20	7.560	7.610	7.390	7.490	7.030	7,664,046
2022-10-19	7.470	7.700	7.470	7.600	7.133	10,257,267
2022-10-18	7.500	7.680	7.480	7.490	7.030	8,040,987
2022-10-17	7.390	7.540	7.330	7.490	7.030	6,776,698
2022-10-14	7.380	7.490	7.360	7.410	6.955	7,469,197
2022-10-13	7.270	7.390	7.240	7.320	6.871	6,519,671
2022-10-12	7.160	7.310	7.120	7.310	6.861	7,235,900
2022-10-11	7.120	7.200	6.980	7.180	6.739	6,129,148
2022-10-10	7.130	7.180	7.040	7.080	6.645	6,036,279
2022-09-30	7.080	7.170	7.050	7.080	6.645	3,899,001
2022-09-29	7.260	7.320	7.080	7.120	6.683	6,909,710
2022-09-28	7.400	7.420	7.210	7.210	6.767	5,565,255
2022-09-27	7.270	7.430	7.200	7.420	6.964	6,504,153
2022-09-26	7.540	7.560	7.180	7.260	6.814	7,659,366
2022-09-23	7.680	7.740	7.480	7.540	7.077	6,490,508
2022-09-22	7.580	7.750	7.530	7.650	7.180	7,419,884
2022-09-21	7.460	7.680	7.330	7.630	7.162	8,350,284
2022-09-20	7.460	7.600	7.440	7.460	7.002	6,483,162
2022-09-19	7.490	7.540	7.360	7.420	6.964	5,751,913
2022-09-16	7.740	7.740	7.460	7.470	7.011	9,244,869
2022-09-15	7.940	8.030	7.650	7.730	7.255	9,716,881
2022-09-14	7.910	8.050	7.830	7.930	7.443	7,676,875
2022-09-13	8.100	8.150	7.940	8.000	7.509	9,147,700
2022-09-09	8.130	8.290	8.060	8.080	7.584	8,557,307
2022-09-08	8.210	8.260	8.080	8.130	7.631	8,928,397
2022-09-07	8.460	8.460	8.150	8.220	7.715	11,564,279
2022-09-06	8.490	8.500	8.340	8.400	7.884	8,576,405
2022-09-05	8.190	8.470	8.160	8.390	7.875	11,939,314
2022-09-02	8.120	8.370	8.110	8.150	7.650	9,238,896
2022-09-01	8.130	8.330	8.090	8.140	7.640	9,339,074
2022-08-31	8.370	8.410	8.010	8.060	7.565	12,159,621
2022-08-30	8.280	8.600	8.280	8.380	7.866	13,716,200
2022-08-29	8.180	8.380	8.160	8.340	7.828	11,170,486
2022-08-26	8.580	8.660	8.340	8.420	7.903	20,506,278
2022-08-25	8.430	8.800	8.310	8.680	8.147	27,660,527
2022-08-24	8.520	8.820	8.380	8.430	7.912	22,024,061
2022-08-23	8.580	8.690	8.390	8.570	8.044	13,586,877
2022-08-22	8.670	8.670	8.260	8.580	8.053	15,146,029
2022-08-19	8.470	8.720	8.400	8.590	8.063	21,943,069
2022-08-18	8.370	8.650	8.320	8.480	7.959	19,541,373
2022-08-17	8.350	8.460	8.250	8.370	7.856	13,458,300
2022-08-16	8.280	8.510	8.260	8.460	7.941	14,855,104
2022-08-15	8.280	8.390	8.200	8.270	7.762	10,916,958
2022-08-12	8.340	8.460	8.300	8.310	7.800	15,632,487
2022-08-11	8.350	8.490	8.280	8.390	7.875	16,412,955
2022-08-10	8.340	8.550	8.180	8.330	7.819	21,379,573
2022-08-09	8.340	8.340	8.090	8.270	7.762	19,750,816
2022-08-08	7.760	8.530	7.660	8.270	7.762	36,966,201
2022-08-05	7.660	7.760	7.500	7.760	7.284	13,198,118

← NewerPage 17 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.