Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.470	13.470	12.820	12.920	12.692	37,782,686
2026-01-19	12.980	13.880	12.920	13.600	13.360	51,073,172
2026-01-16	12.990	13.130	12.740	12.880	12.653	26,761,199
2026-01-15	13.310	13.430	12.820	12.910	12.682	38,341,724
2026-01-14	13.930	13.960	13.260	13.450	13.212	59,458,147
2026-01-13	14.150	14.850	13.820	13.930	13.684	74,921,570
2026-01-12	13.980	14.360	13.880	14.150	13.900	54,746,819
2026-01-09	14.000	14.280	13.830	13.980	13.733	54,683,321
2026-01-08	14.400	14.800	14.100	14.190	13.939	83,726,361
2026-01-07	13.030	14.170	13.030	14.170	13.920	71,100,908
2026-01-06	12.760	12.960	12.760	12.880	12.653	33,321,333
2026-01-05	12.920	13.180	12.680	12.790	12.564	45,152,917
2025-12-31	13.490	13.600	12.890	13.070	12.839	59,134,066
2025-12-30	14.800	14.800	13.800	13.860	13.615	74,493,497
2025-12-29	14.270	15.110	13.730	14.620	14.362	84,391,616
2025-12-26	13.920	14.440	13.730	14.360	14.106	80,275,076
2025-12-25	14.350	14.980	13.910	14.170	13.920	92,754,192
2025-12-24	13.460	14.370	13.380	14.200	13.949	79,925,975
2025-12-23	13.440	14.370	13.230	13.710	13.468	98,553,391
2025-12-22	13.200	13.670	12.910	13.430	13.193	71,729,742
2025-12-19	12.550	13.550	12.510	13.170	12.937	80,650,830
2025-12-18	12.890	13.050	12.530	12.650	12.427	62,406,917
2025-12-17	12.990	13.080	12.630	12.840	12.613	64,998,614
2025-12-16	14.170	14.180	12.950	13.000	12.770	97,954,180
2025-12-15	14.100	15.270	13.830	14.150	13.900	147,436,728
2025-12-12	15.160	15.250	13.690	13.880	13.635	131,068,586
2025-12-11	16.400	17.000	14.860	15.200	14.932	155,965,999
2025-12-10	15.960	15.970	15.090	15.970	15.688	144,994,297
2025-12-09	14.000	14.520	13.800	14.520	14.264	66,762,834
2025-12-08	12.000	13.200	11.900	13.200	12.967	108,534,859
2025-12-05	10.960	12.000	10.890	12.000	11.788	76,849,569
2025-12-04	11.030	11.420	10.910	10.910	10.717	53,575,781
2025-12-03	10.860	11.320	10.760	11.060	10.865	58,072,802
2025-12-02	10.660	11.100	10.600	10.940	10.747	53,677,616
2025-12-01	10.800	10.880	10.650	10.740	10.550	31,804,510
2025-11-28	10.220	10.930	10.110	10.810	10.619	40,425,776
2025-11-27	10.420	10.480	10.150	10.190	10.010	20,588,293
2025-11-26	10.530	10.660	10.380	10.440	10.256	25,666,139
2025-11-25	10.120	10.640	10.030	10.590	10.403	33,061,480
2025-11-24	10.360	10.370	9.900	10.090	9.912	35,393,494
2025-11-21	10.780	11.000	10.100	10.180	10.000	53,619,821
2025-11-20	11.160	11.340	10.880	11.000	10.806	40,126,411
2025-11-19	11.770	11.880	11.120	11.190	10.992	52,244,539
2025-11-18	12.670	12.910	11.510	11.580	11.375	100,310,614
2025-11-17	11.810	12.660	11.720	12.660	12.436	73,616,730
2025-11-14	11.080	11.690	11.010	11.510	11.307	76,231,073
2025-11-13	10.780	11.290	10.590	11.110	10.914	68,400,942
2025-11-12	10.870	11.270	10.660	10.800	10.609	38,086,070
2025-11-11	10.830	11.000	10.710	10.890	10.698	44,551,234
2025-11-10	10.630	11.100	10.450	10.870	10.678	67,401,250
2025-11-07	10.690	11.020	10.520	10.850	10.658	71,376,880
2025-11-06	11.380	11.390	10.500	10.500	10.315	91,840,117
2025-11-05	10.780	12.000	10.770	11.670	11.464	121,086,304
2025-11-04	10.200	11.340	10.160	11.000	10.806	77,769,950
2025-11-03	10.250	10.760	10.130	10.310	10.128	56,754,372
2025-10-31	10.370	10.790	10.140	10.450	10.265	69,295,086
2025-10-30	10.890	10.950	10.300	10.320	10.138	86,776,460
2025-10-29	12.500	12.500	10.900	11.070	10.874	128,484,412
2025-10-28	10.620	11.440	10.560	11.440	11.238	39,385,479
2025-10-27	10.550	11.430	10.080	10.400	10.216	121,259,728

← NewerPage 4 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.