Xiamen Port Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	7.100	7.260	7.010	7.010	6.802	22,166,699
2025-01-21	7.330	7.370	7.120	7.140	6.928	30,940,836
2025-01-20	7.380	7.540	7.300	7.370	7.151	38,372,482
2025-01-17	7.380	7.770	7.090	7.490	7.268	52,562,157
2025-01-16	7.370	7.430	7.220	7.330	7.113	38,992,801
2025-01-15	7.340	7.800	7.290	7.520	7.297	58,776,255
2025-01-14	7.230	7.460	7.110	7.410	7.190	48,972,511
2025-01-13	6.830	7.710	6.830	7.240	7.025	46,687,435
2025-01-10	7.370	7.490	6.900	7.020	6.812	56,805,593
2025-01-09	7.270	7.670	7.090	7.560	7.336	79,377,223
2025-01-08	7.020	7.830	6.990	7.380	7.161	107,984,252
2025-01-07	7.000	7.120	6.810	7.120	6.909	47,340,454
2025-01-06	6.740	7.180	6.460	7.150	6.938	66,065,475
2025-01-03	6.960	7.200	6.690	6.830	6.627	58,801,435
2025-01-02	7.030	7.440	6.800	6.840	6.637	76,870,104
2024-12-31	6.620	7.160	6.590	7.160	6.948	60,284,514
2024-12-30	6.520	6.630	6.480	6.510	6.317	6,340,500
2024-12-27	6.410	6.680	6.390	6.590	6.395	11,522,714
2024-12-26	6.400	6.450	6.390	6.420	6.230	4,331,700
2024-12-25	6.460	6.490	6.340	6.410	6.220	6,233,900
2024-12-24	6.390	6.500	6.390	6.480	6.288	6,896,600
2024-12-23	6.570	6.620	6.370	6.390	6.200	10,939,050
2024-12-20	6.560	6.630	6.540	6.580	6.385	5,966,551
2024-12-19	6.550	6.600	6.500	6.570	6.375	8,518,733
2024-12-18	6.680	6.710	6.580	6.600	6.404	8,688,750
2024-12-17	6.960	6.980	6.620	6.640	6.443	17,737,401
2024-12-16	6.790	7.030	6.780	6.910	6.705	24,223,643
2024-12-13	6.920	6.920	6.730	6.730	6.530	11,012,487
2024-12-12	6.880	6.940	6.850	6.920	6.715	14,039,104
2024-12-11	6.750	6.900	6.710	6.850	6.647	11,559,517
2024-12-10	6.910	6.940	6.730	6.740	6.540	13,745,310
2024-12-09	6.800	6.840	6.710	6.780	6.579	8,243,000
2024-12-06	6.710	6.800	6.690	6.800	6.598	9,274,291
2024-12-05	6.720	6.730	6.660	6.710	6.511	9,327,300
2024-12-04	6.860	6.880	6.690	6.720	6.521	18,449,200
2024-12-03	6.810	7.090	6.750	6.950	6.744	29,365,132
2024-12-02	6.710	6.800	6.680	6.790	6.589	13,932,283
2024-11-29	6.630	6.720	6.620	6.680	6.482	10,256,500
2024-11-28	6.540	6.680	6.540	6.640	6.443	11,142,702
2024-11-27	6.550	6.580	6.380	6.580	6.385	9,066,700
2024-11-26	6.540	6.750	6.520	6.570	6.375	10,163,701
2024-11-25	6.450	6.610	6.400	6.550	6.356	9,700,606
2024-11-22	6.620	6.700	6.430	6.440	6.249	10,884,166
2024-11-21	6.650	6.680	6.590	6.650	6.453	9,237,602
2024-11-20	6.530	6.730	6.510	6.690	6.492	16,587,286
2024-11-19	6.520	6.570	6.420	6.560	6.365	8,469,881
2024-11-18	6.500	6.640	6.460	6.500	6.307	13,708,697
2024-11-15	6.510	6.610	6.430	6.450	6.259	9,613,600
2024-11-14	6.700	6.730	6.520	6.530	6.336	15,223,500
2024-11-13	6.730	6.840	6.650	6.740	6.540	11,814,503
2024-11-12	6.800	6.940	6.720	6.770	6.569	23,114,797
2024-11-11	6.740	6.830	6.710	6.800	6.598	13,994,180
2024-11-08	6.760	6.840	6.620	6.790	6.589	22,165,738
2024-11-07	6.540	6.750	6.510	6.740	6.540	20,403,282
2024-11-06	6.560	6.640	6.520	6.580	6.385	14,219,401
2024-11-05	6.490	6.660	6.460	6.590	6.395	15,862,482
2024-11-04	6.450	6.510	6.400	6.500	6.307	9,141,330
2024-11-01	6.570	6.570	6.390	6.450	6.259	14,253,203
2024-10-31	6.520	6.660	6.480	6.560	6.365	20,864,250
2024-10-30	6.550	6.850	6.450	6.570	6.375	37,452,090

← NewerPage 8 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.