Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.180	7.340	7.050	7.050	6.617	22,627,749
2022-05-10	6.850	7.060	6.770	7.050	6.617	14,075,094
2022-05-09	6.760	6.950	6.740	6.930	6.505	12,117,344
2022-05-06	6.750	6.830	6.620	6.760	6.345	15,503,759
2022-05-05	6.860	7.000	6.780	6.940	6.514	15,927,966
2022-04-29	6.670	6.900	6.660	6.860	6.439	14,917,084
2022-04-28	6.800	6.940	6.540	6.660	6.251	15,263,013
2022-04-27	6.680	6.860	6.520	6.840	6.420	16,756,672
2022-04-26	6.930	7.060	6.650	6.730	6.317	18,789,855
2022-04-25	7.300	7.360	6.850	6.880	6.458	22,660,293
2022-04-22	7.300	7.600	7.210	7.440	6.983	19,681,045
2022-04-21	7.600	7.770	7.350	7.400	6.946	26,827,916
2022-04-20	8.040	8.180	7.660	7.750	7.274	30,206,424
2022-04-19	8.250	8.380	7.930	8.080	7.584	27,969,978
2022-04-18	8.070	8.520	8.040	8.260	7.701	37,077,565
2022-04-15	8.140	8.550	8.020	8.220	7.664	64,594,804
2022-04-14	9.540	9.950	8.590	8.660	8.074	95,383,589
2022-04-13	9.540	9.540	9.250	9.540	8.895	71,614,906
2022-04-12	7.750	8.670	7.720	8.670	8.084	17,869,493
2022-04-11	7.940	8.130	7.800	7.880	7.347	15,620,627
2022-04-08	7.820	8.010	7.550	7.910	7.375	16,164,892
2022-04-07	8.010	8.040	7.700	7.730	7.207	16,552,073
2022-04-06	8.020	8.140	7.850	8.140	7.589	20,426,708
2022-04-01	7.620	8.200	7.610	8.140	7.589	25,063,615
2022-03-31	7.530	7.820	7.520	7.700	7.179	13,566,122
2022-03-30	7.490	7.590	7.390	7.530	7.021	8,872,796
2022-03-29	7.390	7.520	7.320	7.400	6.899	8,520,932
2022-03-28	7.250	7.430	7.160	7.390	6.890	9,077,665
2022-03-25	7.290	7.400	7.190	7.350	6.853	9,827,549
2022-03-24	7.180	7.400	7.130	7.300	6.806	13,383,722
2022-03-23	7.240	7.250	7.140	7.190	6.704	8,535,893
2022-03-22	7.200	7.280	7.120	7.200	6.713	6,836,989
2022-03-21	7.320	7.400	7.160	7.260	6.769	11,866,334
2022-03-18	7.150	7.380	7.140	7.320	6.825	9,722,026
2022-03-17	7.340	7.520	7.200	7.220	6.732	13,270,380
2022-03-16	7.130	7.340	7.010	7.260	6.769	13,378,629
2022-03-15	7.670	7.780	7.000	7.010	6.536	16,947,501
2022-03-14	7.700	8.140	7.650	7.670	7.151	15,838,897
2022-03-11	7.610	7.800	7.430	7.790	7.263	9,971,480
2022-03-10	7.700	7.860	7.610	7.650	7.133	10,629,901
2022-03-09	7.770	7.830	7.230	7.580	7.067	12,020,301
2022-03-08	7.970	7.970	7.670	7.710	7.188	12,301,291
2022-03-07	8.000	8.130	7.820	7.870	7.338	14,446,500
2022-03-04	8.270	8.390	8.020	8.090	7.543	24,115,996
2022-03-03	8.230	8.540	8.130	8.420	7.850	30,769,431
2022-03-02	7.710	8.490	7.630	8.230	7.673	36,549,271
2022-03-01	7.520	7.760	7.480	7.750	7.226	14,619,881
2022-02-28	7.550	7.800	7.380	7.650	7.133	20,502,879
2022-02-25	7.150	7.590	7.150	7.510	7.002	19,350,800
2022-02-24	7.390	7.410	7.040	7.070	6.592	18,239,229
2022-02-23	7.470	7.520	7.400	7.410	6.909	8,721,500
2022-02-22	7.590	7.620	7.430	7.450	6.946	7,805,371
2022-02-21	7.680	7.690	7.590	7.640	7.123	6,413,997
2022-02-18	7.420	7.730	7.390	7.710	7.188	11,110,669
2022-02-17	7.500	7.540	7.400	7.470	6.965	6,855,986
2022-02-16	7.480	7.590	7.450	7.520	7.011	5,477,800
2022-02-15	7.680	7.680	7.350	7.450	6.946	8,869,400
2022-02-14	7.650	7.750	7.530	7.600	7.086	9,207,119
2022-02-11	7.770	7.850	7.660	7.710	7.188	9,831,110
2022-02-10	7.690	7.780	7.630	7.740	7.216	7,054,393

← NewerPage 19 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.