Xiamen Port Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.440 | 7.080 | 6.280 | 6.720 | 6.521 | 50,522,658 |
| 2024-10-28 | 6.340 | 6.450 | 6.310 | 6.440 | 6.249 | 13,389,900 |
| 2024-10-25 | 6.280 | 6.350 | 6.250 | 6.340 | 6.152 | 9,299,160 |
| 2024-10-24 | 6.270 | 6.310 | 6.230 | 6.280 | 6.094 | 5,679,200 |
| 2024-10-23 | 6.280 | 6.350 | 6.250 | 6.280 | 6.094 | 9,054,500 |
| 2024-10-22 | 6.210 | 6.300 | 6.200 | 6.280 | 6.094 | 10,397,901 |
| 2024-10-21 | 6.270 | 6.300 | 6.180 | 6.200 | 6.016 | 10,357,821 |
| 2024-10-18 | 6.230 | 6.350 | 6.140 | 6.270 | 6.033 | 14,825,426 |
| 2024-10-17 | 6.430 | 6.450 | 6.180 | 6.200 | 5.965 | 17,843,600 |
| 2024-10-16 | 6.600 | 6.700 | 6.430 | 6.450 | 6.206 | 17,968,512 |
| 2024-10-15 | 6.360 | 6.820 | 6.340 | 6.600 | 6.350 | 29,375,719 |
| 2024-10-14 | 6.270 | 6.380 | 6.270 | 6.380 | 6.138 | 12,092,305 |
| 2024-10-11 | 6.280 | 6.340 | 6.190 | 6.250 | 6.013 | 10,331,904 |
| 2024-10-10 | 6.220 | 6.380 | 6.160 | 6.270 | 6.033 | 12,223,323 |
| 2024-10-09 | 6.580 | 6.580 | 6.200 | 6.200 | 5.965 | 18,549,436 |
| 2024-10-08 | 7.030 | 7.080 | 6.460 | 6.700 | 6.446 | 32,270,847 |
| 2024-09-30 | 6.170 | 6.520 | 6.110 | 6.460 | 6.215 | 27,701,902 |
| 2024-09-27 | 5.930 | 6.080 | 5.910 | 6.030 | 5.802 | 14,378,814 |
| 2024-09-26 | 5.750 | 5.910 | 5.730 | 5.880 | 5.657 | 9,700,700 |
| 2024-09-25 | 5.750 | 5.840 | 5.720 | 5.760 | 5.542 | 8,402,473 |
| 2024-09-24 | 5.560 | 5.700 | 5.560 | 5.690 | 5.475 | 6,508,423 |
| 2024-09-23 | 5.510 | 5.570 | 5.490 | 5.560 | 5.350 | 3,236,201 |
| 2024-09-20 | 5.490 | 5.520 | 5.470 | 5.510 | 5.301 | 2,867,832 |
| 2024-09-19 | 5.400 | 5.520 | 5.400 | 5.500 | 5.292 | 3,810,122 |
| 2024-09-18 | 5.420 | 5.420 | 5.340 | 5.400 | 5.196 | 2,605,691 |
| 2024-09-13 | 5.440 | 5.450 | 5.390 | 5.400 | 5.196 | 2,236,800 |
| 2024-09-12 | 5.390 | 5.470 | 5.390 | 5.420 | 5.215 | 2,470,995 |
| 2024-09-11 | 5.420 | 5.450 | 5.380 | 5.400 | 5.196 | 2,595,400 |
| 2024-09-10 | 5.440 | 5.480 | 5.390 | 5.460 | 5.253 | 3,536,491 |
| 2024-09-09 | 5.510 | 5.510 | 5.430 | 5.460 | 5.253 | 3,061,400 |
| 2024-09-06 | 5.520 | 5.580 | 5.520 | 5.530 | 5.321 | 3,571,633 |
| 2024-09-05 | 5.490 | 5.530 | 5.490 | 5.520 | 5.311 | 1,947,986 |
| 2024-09-04 | 5.510 | 5.540 | 5.490 | 5.490 | 5.282 | 3,103,103 |
| 2024-09-03 | 5.540 | 5.560 | 5.500 | 5.540 | 5.330 | 3,136,900 |
| 2024-09-02 | 5.580 | 5.640 | 5.540 | 5.550 | 5.340 | 3,626,200 |
| 2024-08-30 | 5.480 | 5.630 | 5.480 | 5.580 | 5.369 | 4,974,224 |
| 2024-08-29 | 5.510 | 5.530 | 5.430 | 5.500 | 5.292 | 5,175,349 |
| 2024-08-28 | 5.530 | 5.580 | 5.500 | 5.540 | 5.330 | 2,871,589 |
| 2024-08-27 | 5.580 | 5.620 | 5.520 | 5.530 | 5.321 | 2,624,078 |
| 2024-08-26 | 5.540 | 5.600 | 5.500 | 5.590 | 5.378 | 2,505,800 |
| 2024-08-23 | 5.610 | 5.620 | 5.510 | 5.550 | 5.340 | 2,992,673 |
| 2024-08-22 | 5.610 | 5.660 | 5.590 | 5.600 | 5.388 | 2,475,300 |
| 2024-08-21 | 5.700 | 5.710 | 5.610 | 5.610 | 5.398 | 2,814,400 |
| 2024-08-20 | 5.790 | 5.790 | 5.680 | 5.710 | 5.494 | 3,092,400 |
| 2024-08-19 | 5.750 | 5.810 | 5.740 | 5.800 | 5.580 | 2,257,004 |
| 2024-08-16 | 5.800 | 5.800 | 5.740 | 5.740 | 5.523 | 2,102,400 |
| 2024-08-15 | 5.710 | 5.810 | 5.710 | 5.800 | 5.580 | 2,805,463 |
| 2024-08-14 | 5.800 | 5.810 | 5.750 | 5.750 | 5.532 | 1,936,000 |
| 2024-08-13 | 5.730 | 5.810 | 5.730 | 5.800 | 5.580 | 2,532,400 |
| 2024-08-12 | 5.760 | 5.790 | 5.750 | 5.750 | 5.532 | 1,796,819 |
| 2024-08-09 | 5.810 | 5.830 | 5.770 | 5.780 | 5.561 | 2,500,500 |
| 2024-08-08 | 5.780 | 5.820 | 5.750 | 5.790 | 5.571 | 2,462,983 |
| 2024-08-07 | 5.780 | 5.820 | 5.770 | 5.780 | 5.561 | 2,749,401 |
| 2024-08-06 | 5.860 | 5.860 | 5.740 | 5.780 | 5.561 | 3,321,700 |
| 2024-08-05 | 5.800 | 5.880 | 5.750 | 5.780 | 5.561 | 4,049,100 |
| 2024-08-02 | 5.810 | 5.910 | 5.810 | 5.830 | 5.609 | 4,925,400 |
| 2024-08-01 | 5.850 | 5.890 | 5.820 | 5.850 | 5.629 | 4,988,248 |
| 2024-07-31 | 5.770 | 5.860 | 5.750 | 5.840 | 5.619 | 5,577,556 |
| 2024-07-30 | 5.680 | 5.770 | 5.680 | 5.760 | 5.542 | 3,170,904 |
| 2024-07-29 | 5.660 | 5.730 | 5.660 | 5.700 | 5.484 | 2,726,800 |
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.