Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.830	7.830	7.610	7.690	7.170	7,989,792
2022-02-08	7.480	7.820	7.430	7.780	7.254	13,650,343
2022-02-07	7.190	7.680	7.110	7.490	6.983	16,135,469
2022-01-28	7.000	7.150	6.910	7.120	6.638	7,298,687
2022-01-27	6.930	7.050	6.890	6.920	6.452	5,672,000
2022-01-26	6.780	7.120	6.780	6.990	6.517	8,683,200
2022-01-25	7.120	7.170	6.760	6.760	6.303	12,416,353
2022-01-24	7.450	7.520	7.050	7.130	6.648	12,228,001
2022-01-21	7.500	7.570	7.390	7.500	6.993	6,295,770
2022-01-20	7.790	7.810	7.460	7.460	6.955	9,587,520
2022-01-19	7.500	7.970	7.460	7.710	7.188	15,922,343
2022-01-18	7.520	7.640	7.390	7.500	6.993	7,105,831
2022-01-17	7.410	7.710	7.340	7.490	6.983	11,724,888
2022-01-14	7.910	8.020	7.340	7.420	6.918	24,260,344
2022-01-13	7.740	8.040	7.650	8.000	7.459	12,146,291
2022-01-12	7.780	7.830	7.650	7.750	7.226	5,950,955
2022-01-11	7.760	7.880	7.730	7.770	7.244	5,604,632
2022-01-10	7.870	7.900	7.660	7.770	7.244	7,127,838
2022-01-07	7.990	8.020	7.790	7.840	7.310	7,602,597
2022-01-06	7.780	8.000	7.780	7.970	7.431	9,708,851
2022-01-05	7.920	7.950	7.770	7.850	7.319	12,830,846
2022-01-04	7.560	8.160	7.530	7.850	7.319	33,172,222
2021-12-31	7.550	7.710	7.450	7.520	7.011	12,334,650
2021-12-30	7.720	7.880	7.550	7.580	7.067	21,011,799
2021-12-29	7.640	7.830	7.580	7.780	7.254	9,480,167
2021-12-28	7.650	7.710	7.560	7.620	7.105	6,345,205
2021-12-27	7.500	7.750	7.490	7.640	7.123	7,365,563
2021-12-24	7.670	7.700	7.500	7.510	7.002	8,417,781
2021-12-23	7.780	7.790	7.620	7.640	7.123	10,638,527
2021-12-22	7.810	7.850	7.570	7.670	7.151	14,053,406
2021-12-21	7.680	7.950	7.660	7.910	7.375	17,223,375
2021-12-20	7.300	7.870	7.270	7.820	7.291	27,501,846
2021-12-17	7.170	7.400	7.150	7.320	6.825	9,338,192
2021-12-16	7.140	7.290	7.080	7.210	6.722	7,210,078
2021-12-15	7.100	7.220	7.080	7.120	6.638	5,512,253
2021-12-14	7.260	7.320	7.090	7.100	6.620	8,153,101
2021-12-13	7.300	7.400	7.240	7.260	6.769	6,984,100
2021-12-10	7.290	7.420	7.240	7.290	6.797	6,074,811
2021-12-09	7.260	7.440	7.230	7.340	6.843	7,396,472
2021-12-08	7.220	7.280	7.110	7.250	6.760	6,120,480
2021-12-07	7.340	7.350	7.130	7.220	6.732	8,485,324
2021-12-06	7.450	7.550	7.220	7.260	6.769	14,083,880
2021-12-03	7.400	7.800	7.380	7.490	6.983	24,465,343
2021-12-02	7.480	7.480	7.290	7.300	6.806	9,140,959
2021-12-01	7.460	7.520	7.360	7.430	6.927	10,663,681
2021-11-30	7.410	7.800	7.350	7.470	6.965	25,255,493
2021-11-29	7.230	7.670	7.130	7.510	7.002	24,604,702
2021-11-26	7.210	7.420	7.170	7.320	6.825	12,255,804
2021-11-25	7.210	7.440	7.180	7.260	6.769	9,708,105
2021-11-24	7.150	7.470	7.100	7.290	6.797	13,245,228
2021-11-23	7.250	7.250	7.130	7.200	6.713	6,831,337
2021-11-22	7.410	7.540	7.160	7.180	6.694	16,313,233
2021-11-19	6.820	7.480	6.820	7.390	6.890	28,778,388
2021-11-18	6.910	6.920	6.790	6.810	6.349	3,858,000
2021-11-17	6.850	6.910	6.840	6.880	6.415	3,773,000
2021-11-16	7.030	7.090	6.830	6.890	6.424	7,019,518
2021-11-15	6.860	7.080	6.830	7.030	6.554	10,306,321
2021-11-12	6.850	6.900	6.700	6.860	6.396	6,214,510
2021-11-11	6.860	6.950	6.830	6.900	6.433	6,264,258
2021-11-10	6.860	6.950	6.780	6.870	6.405	7,059,418

← NewerPage 20 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.