Xiamen International Airport Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.000	17.220	16.780	17.020	11.972	4,238,497
2021-11-09	16.540	17.300	16.360	17.000	11.958	6,041,597
2021-11-08	16.580	17.300	16.580	16.760	11.789	6,918,954
2021-11-05	16.630	16.890	16.310	16.400	11.536	4,133,935
2021-11-04	16.550	16.630	16.230	16.590	11.669	5,017,430
2021-11-03	17.000	17.400	16.410	16.630	11.697	7,763,851
2021-11-02	15.660	17.290	15.650	17.290	12.162	11,236,824
2021-11-01	15.900	15.900	15.600	15.720	11.057	1,080,056
2021-10-29	15.810	15.990	15.670	15.960	11.226	989,776
2021-10-28	15.580	15.910	15.580	15.780	11.099	1,170,569
2021-10-27	15.910	15.910	15.610	15.650	11.008	913,357
2021-10-26	15.940	15.980	15.860	15.950	11.219	573,085
2021-10-25	16.170	16.190	15.850	15.940	11.212	1,562,162
2021-10-22	16.330	16.400	16.200	16.250	11.430	645,400
2021-10-21	16.390	16.540	16.290	16.330	11.486	883,023
2021-10-20	16.460	16.680	16.360	16.430	11.557	1,207,381
2021-10-19	16.560	16.720	16.500	16.550	11.641	1,117,250
2021-10-18	16.380	16.800	16.220	16.660	11.718	1,696,826
2021-10-15	16.970	16.970	16.460	16.470	11.585	2,513,914
2021-10-14	16.220	17.100	16.130	17.050	11.993	4,118,686

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.