Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.910	7.950	7.630	7.700	7.227	22,624,644
2022-08-03	7.640	8.560	7.610	8.030	7.537	33,089,461
2022-08-02	7.980	8.540	7.500	7.790	7.312	35,971,131
2022-08-01	8.000	8.150	7.940	8.010	7.518	6,250,800
2022-07-29	8.180	8.200	7.990	8.000	7.509	7,281,028
2022-07-28	8.140	8.200	8.090	8.140	7.640	7,467,260
2022-07-27	8.160	8.210	8.080	8.140	7.640	6,833,830
2022-07-26	8.100	8.220	8.050	8.220	7.715	8,278,201
2022-07-25	8.080	8.210	8.030	8.090	7.593	8,531,561
2022-07-22	8.080	8.190	7.970	8.080	7.584	7,936,756
2022-07-21	8.190	8.250	8.060	8.070	7.575	7,963,186
2022-07-20	8.160	8.210	8.110	8.160	7.659	10,396,331
2022-07-19	8.210	8.260	8.100	8.160	7.659	12,099,834
2022-07-18	7.890	8.150	7.850	8.120	7.621	13,850,363
2022-07-15	7.930	8.030	7.800	7.890	7.406	12,526,456
2022-07-14	7.990	8.030	7.850	7.930	7.443	10,035,851
2022-07-13	7.770	8.050	7.770	8.050	7.556	17,098,795
2022-07-12	7.800	7.860	7.720	7.760	7.284	6,824,737
2022-07-11	7.790	7.890	7.560	7.810	7.331	8,921,810
2022-07-08	7.640	7.780	7.640	7.710	7.237	6,172,900
2022-07-07	7.490	7.710	7.490	7.620	7.152	7,645,616
2022-07-06	7.780	7.810	7.430	7.520	7.058	13,360,879
2022-07-05	7.830	8.040	7.730	7.820	7.340	10,850,743
2022-07-04	7.820	7.820	7.730	7.800	7.321	6,876,904
2022-07-01	7.910	7.910	7.780	7.830	7.349	8,313,181
2022-06-30	7.950	7.980	7.870	7.900	7.415	10,108,575
2022-06-29	7.990	8.100	7.930	7.950	7.462	11,035,771
2022-06-28	7.930	8.020	7.900	8.010	7.518	11,121,408
2022-06-27	7.880	7.960	7.820	7.930	7.443	8,662,097
2022-06-24	7.830	7.940	7.830	7.880	7.396	10,223,551
2022-06-23	7.750	7.890	7.700	7.880	7.396	9,086,100
2022-06-22	7.920	8.030	7.780	7.780	7.302	13,703,783
2022-06-21	7.850	8.040	7.810	7.940	7.453	13,886,439
2022-06-20	7.770	7.920	7.750	7.890	7.406	12,547,848
2022-06-17	7.790	7.800	7.610	7.770	7.293	12,878,933
2022-06-16	7.850	7.950	7.790	7.820	7.340	12,407,418
2022-06-15	7.940	8.020	7.870	7.870	7.387	15,856,270
2022-06-14	7.890	7.960	7.680	7.960	7.471	14,369,711
2022-06-13	8.060	8.240	7.860	7.980	7.490	17,664,300
2022-06-10	7.910	8.250	7.850	8.130	7.631	21,260,016
2022-06-09	8.160	8.230	7.850	7.930	7.443	23,523,134
2022-06-08	8.200	8.410	8.030	8.220	7.715	31,799,785
2022-06-07	8.100	8.580	7.910	8.400	7.884	47,936,602
2022-06-06	9.590	9.590	8.280	8.310	7.800	62,197,793
2022-06-02	9.190	9.190	8.450	8.720	8.185	53,841,958
2022-06-01	8.410	9.250	8.410	9.250	8.682	22,342,977
2022-05-31	8.320	8.610	8.160	8.410	7.894	26,022,083
2022-05-30	8.390	8.470	8.220	8.270	7.762	20,378,055
2022-05-27	8.300	8.720	8.250	8.400	7.884	42,003,123
2022-05-26	8.020	8.880	7.970	8.520	7.997	58,015,799
2022-05-25	7.570	8.220	7.570	8.070	7.575	32,133,196
2022-05-24	7.830	7.900	7.540	7.550	7.086	15,386,477
2022-05-23	7.720	7.890	7.700	7.840	7.359	12,464,843
2022-05-20	7.800	7.930	7.720	7.780	7.302	16,131,256
2022-05-19	7.430	8.150	7.380	7.890	7.406	24,982,297
2022-05-18	7.550	7.700	7.480	7.600	7.133	13,783,493
2022-05-17	7.710	7.730	7.430	7.550	7.086	17,932,399
2022-05-16	7.450	7.750	7.370	7.660	7.190	22,625,406
2022-05-13	7.360	7.570	7.250	7.480	7.021	21,457,014
2022-05-12	7.000	7.560	6.980	7.300	6.852	23,280,673

← NewerPage 18 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.