Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.200	8.330	8.190	8.330	8.136	15,537,390
2025-07-23	8.270	8.280	8.200	8.210	8.019	15,757,805
2025-07-22	8.200	8.270	8.160	8.270	8.077	15,973,299
2025-07-21	8.090	8.200	8.080	8.190	7.999	12,859,171
2025-07-18	8.090	8.120	8.050	8.110	7.921	8,830,200
2025-07-17	8.140	8.170	8.060	8.100	7.911	8,667,800
2025-07-16	8.080	8.150	8.060	8.150	7.960	8,174,500
2025-07-15	8.160	8.170	8.000	8.090	7.902	14,065,010
2025-07-14	8.150	8.190	8.120	8.150	7.960	9,980,900
2025-07-11	8.130	8.180	8.080	8.160	7.970	12,644,750
2025-07-10	8.120	8.180	8.120	8.150	7.960	11,978,978
2025-07-09	8.270	8.290	8.120	8.160	7.970	19,289,995
2025-07-08	8.280	8.370	8.240	8.280	8.087	15,055,801
2025-07-07	8.220	8.310	8.170	8.270	8.077	16,046,402
2025-07-04	8.450	8.480	8.220	8.250	8.058	30,611,060
2025-07-03	8.170	8.450	8.170	8.290	8.097	29,820,068
2025-07-02	8.150	8.220	8.080	8.150	7.960	22,102,783
2025-07-01	8.070	8.120	8.020	8.100	7.911	16,503,600
2025-06-30	8.050	8.080	7.990	8.050	7.862	14,236,400
2025-06-27	8.040	8.060	7.980	8.030	7.843	16,643,892
2025-06-26	8.120	8.130	8.030	8.040	7.853	17,019,727
2025-06-25	8.020	8.150	7.960	8.120	7.931	22,814,055
2025-06-24	8.050	8.120	8.000	8.020	7.833	31,790,301
2025-06-23	8.220	8.320	8.080	8.270	8.077	32,578,600
2025-06-20	7.940	8.060	7.880	7.930	7.745	17,949,200
2025-06-19	8.190	8.200	7.870	7.920	7.736	28,623,400
2025-06-18	8.370	8.430	8.210	8.250	8.058	18,539,284
2025-06-17	8.420	8.470	8.300	8.370	8.175	27,917,806
2025-06-16	8.230	8.570	8.160	8.500	8.302	39,735,278
2025-06-13	8.290	8.500	8.130	8.440	8.190	48,438,130
2025-06-12	8.160	8.200	8.070	8.160	7.918	20,657,084
2025-06-11	8.290	8.440	8.130	8.240	7.996	41,755,386
2025-06-10	7.990	8.580	7.940	8.430	8.180	59,659,353
2025-06-09	8.000	8.020	7.930	7.990	7.753	14,441,805
2025-06-06	7.970	8.100	7.920	8.000	7.763	22,519,872
2025-06-05	7.990	8.040	7.910	7.940	7.705	14,231,301
2025-06-04	8.000	8.030	7.890	8.010	7.772	17,812,214
2025-06-03	7.870	8.060	7.870	8.010	7.772	22,010,792
2025-05-30	7.940	8.200	7.890	7.970	7.734	26,719,310
2025-05-29	7.860	8.020	7.850	7.970	7.734	23,742,379
2025-05-28	7.880	7.910	7.810	7.840	7.607	17,203,026
2025-05-27	7.930	7.940	7.810	7.880	7.646	24,148,519
2025-05-26	7.980	8.120	7.910	7.980	7.743	25,381,177
2025-05-23	8.020	8.060	7.900	7.900	7.666	46,072,288
2025-05-22	8.400	8.660	8.200	8.290	8.044	70,212,290
2025-05-21	8.480	9.290	8.200	8.800	8.539	96,858,087
2025-05-20	9.590	9.590	8.540	8.630	8.374	133,088,378
2025-05-19	8.210	8.720	8.160	8.720	8.461	30,700,513
2025-05-16	8.110	8.270	7.910	7.930	7.695	46,067,012
2025-05-15	8.600	8.930	8.120	8.160	7.918	69,938,183
2025-05-14	7.980	8.510	7.950	8.500	8.248	87,145,380
2025-05-13	7.800	8.400	7.720	8.130	7.889	57,114,802
2025-05-12	7.550	7.730	7.550	7.660	7.433	15,007,800
2025-05-09	7.610	7.630	7.480	7.490	7.268	10,942,900
2025-05-08	7.590	7.680	7.570	7.630	7.404	13,009,625
2025-05-07	7.590	7.780	7.550	7.650	7.423	22,337,090
2025-05-06	7.420	7.540	7.410	7.540	7.316	11,489,701
2025-04-30	7.400	7.480	7.370	7.390	7.171	9,830,490
2025-04-29	7.500	7.520	7.400	7.430	7.210	9,337,801
2025-04-28	7.570	7.600	7.450	7.450	7.229	11,070,700

← NewerPage 6 of 21 · 1,218 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.