Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.510	7.650	7.510	7.570	7.345	10,829,101
2025-04-24	7.700	7.740	7.500	7.520	7.297	19,449,901
2025-04-23	7.900	7.900	7.670	7.720	7.491	27,664,900
2025-04-22	7.850	8.020	7.830	7.900	7.666	29,964,000
2025-04-21	7.770	7.820	7.620	7.780	7.549	30,428,390
2025-04-18	8.080	8.170	7.880	7.890	7.656	29,558,891
2025-04-17	8.110	8.150	7.880	8.000	7.763	41,266,702
2025-04-16	7.770	8.300	7.710	8.190	7.947	70,870,594
2025-04-15	7.990	8.010	7.740	7.770	7.540	26,293,200
2025-04-14	7.980	8.200	7.900	8.000	7.763	54,478,022
2025-04-11	8.030	8.220	7.800	7.840	7.607	65,666,115
2025-04-10	7.670	8.450	7.550	8.070	7.831	92,520,870
2025-04-09	6.900	7.680	6.460	7.680	7.452	51,490,738
2025-04-08	6.990	7.220	6.810	6.980	6.773	32,570,756
2025-04-07	7.360	7.530	7.160	7.160	6.948	24,520,150
2025-04-03	7.880	8.020	7.810	7.960	7.724	33,486,349
2025-04-02	7.720	8.130	7.660	8.090	7.850	56,212,827
2025-04-01	7.560	7.770	7.560	7.720	7.491	23,176,900
2025-03-31	7.500	7.580	7.400	7.560	7.336	16,873,640
2025-03-28	7.680	7.710	7.520	7.540	7.316	18,517,501
2025-03-27	7.710	7.820	7.580	7.670	7.443	23,384,178
2025-03-26	7.750	7.850	7.700	7.760	7.530	27,262,801
2025-03-25	7.910	7.920	7.680	7.730	7.501	30,348,306
2025-03-24	8.000	8.080	7.750	7.920	7.685	44,825,207
2025-03-21	8.130	8.230	7.930	7.950	7.714	63,491,853
2025-03-20	8.400	8.500	7.990	8.050	7.811	98,467,963
2025-03-19	9.550	9.550	8.600	8.600	8.345	172,445,877
2025-03-18	8.680	8.680	8.680	8.680	8.423	2,649,100
2025-03-17	7.890	7.890	7.890	7.890	7.656	0
2025-03-14	7.890	7.890	7.890	7.890	7.656	0
2025-03-13	7.890	7.890	7.890	7.890	7.656	0
2025-03-12	7.890	7.890	7.890	7.890	7.656	0
2025-03-11	7.890	7.890	7.890	7.890	7.656	0
2025-03-10	7.390	7.890	7.390	7.890	7.656	44,581,911
2025-03-07	7.220	7.340	7.110	7.170	6.957	20,182,502
2025-03-06	7.150	7.340	7.110	7.260	7.045	27,538,718
2025-03-05	7.080	7.190	6.980	7.150	6.938	17,960,500
2025-03-04	7.030	7.130	6.940	7.090	6.880	17,301,368
2025-03-03	6.930	7.070	6.920	7.020	6.812	17,491,400
2025-02-28	6.890	7.140	6.860	6.950	6.744	30,873,316
2025-02-27	6.800	6.880	6.780	6.870	6.666	13,309,200
2025-02-26	6.760	6.840	6.750	6.810	6.608	11,249,670
2025-02-25	6.830	6.900	6.750	6.770	6.569	9,764,884
2025-02-24	6.810	6.900	6.780	6.840	6.637	11,254,038
2025-02-21	6.800	6.910	6.780	6.800	6.598	12,158,937
2025-02-20	6.780	6.850	6.710	6.840	6.637	12,539,901
2025-02-19	6.740	6.800	6.730	6.780	6.579	13,504,931
2025-02-18	6.970	6.990	6.750	6.770	6.569	18,601,545
2025-02-17	6.960	7.030	6.860	6.980	6.773	15,799,176
2025-02-14	7.040	7.060	6.930	6.960	6.754	18,028,553
2025-02-13	7.130	7.190	7.050	7.090	6.880	16,222,000
2025-02-12	7.230	7.230	7.080	7.140	6.928	23,204,700
2025-02-11	7.000	7.260	6.920	7.240	7.025	40,806,798
2025-02-10	6.980	7.070	6.930	7.020	6.812	20,561,917
2025-02-07	6.920	7.070	6.900	7.000	6.792	23,991,200
2025-02-06	7.000	7.010	6.810	6.960	6.754	23,765,909
2025-02-05	7.190	7.250	6.950	7.000	6.792	24,029,601
2025-01-27	7.200	7.440	7.130	7.180	6.967	26,595,000
2025-01-24	7.000	7.350	6.890	7.200	6.986	33,758,485
2025-01-23	7.050	7.170	6.920	6.940	6.734	24,737,800

← NewerPage 7 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.