Shanghai - Delayed Quote
CNY
Xiamen International Airport Co.,Ltd (600897.SS)
13.57
-0.11
(-0.80%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.55
13.75
13.51
13.57
13.57
1,394,186
Oct 29, 2026
13.87
13.87
13.64
13.68
13.68
1,384,946
Oct 28, 2026
13.85
13.91
13.75
13.82
13.82
928,100
Oct 27, 2026
13.95
14.04
13.83
13.84
13.84
1,169,501
Oct 26, 2026
13.87
13.98
13.78
13.91
13.91
1,198,900
Oct 23, 2026
13.77
13.89
13.51
13.87
13.87
2,410,821
Oct 22, 2026
13.93
14.05
13.79
13.79
13.79
1,733,222
Oct 21, 2026
14.05
14.25
13.91
13.96
13.96
1,953,700
Oct 20, 2026
14.12
14.12
13.91
13.99
13.99
1,667,800
Oct 19, 2026
14.07
14.19
14.01
14.05
14.05
1,760,060
Oct 16, 2026
14.08
14.34
14.05
14.17
14.17
2,589,506
Oct 15, 2026
14.30
14.32
13.95
14.00
14.00
2,690,640
Oct 14, 2026
14.57
14.70
14.33
14.33
14.33
2,922,527
Oct 13, 2026
14.42
14.72
14.32
14.62
14.62
3,167,860
Oct 12, 2026
14.59
14.88
14.42
14.49
14.49
3,431,520
Oct 9, 2026
14.49
14.68
14.31
14.64
14.64
3,978,786
Oct 8, 2026
14.80
14.95
14.41
14.41
14.41
7,421,033
Sep 30, 2026
15.08
15.24
14.92
15.10
15.10
3,603,458
Sep 29, 2026
14.99
15.30
14.83
15.02
15.02
6,875,239
Sep 28, 2026
15.01
15.58
15.01
15.31
15.31
11,791,684
Sep 24, 2026
15.01
16.56
14.91
16.25
16.25
10,867,518
Sep 23, 2026
15.10
15.27
15.02
15.05
15.05
1,241,500
Sep 22, 2026
15.35
15.35
15.16
15.17
15.17
1,600,900
Sep 21, 2026
15.19
15.41
15.08
15.32
15.32
2,925,132
Sep 18, 2026
14.74
15.38
14.72
15.12
15.12
3,113,160
Sep 17, 2026
14.81
14.84
14.63
14.72
14.72
1,867,561
Sep 16, 2026
14.74
15.06
14.70
14.90
14.90
1,953,068
Sep 15, 2026
14.80
14.92
14.71
14.72
14.72
1,532,388
Sep 14, 2026
14.70
14.97
14.67
14.83
14.83
2,325,641
Sep 11, 2026
15.34
15.38
14.77
14.83
14.83
3,495,440
Sep 10, 2026
15.47
15.68
15.31
15.39
15.39
2,250,500
Sep 9, 2026
15.49
15.56
15.19
15.48
15.48
2,639,411
Sep 8, 2026
15.56
15.67
15.33
15.43
15.43
2,306,535
Sep 7, 2026
15.47
15.61
15.36
15.59
15.59
3,514,767
Sep 4, 2026
15.22
15.76
15.09
15.48
15.48
4,348,269
Sep 3, 2026
15.13
15.29
15.12
15.15
15.15
1,530,240
Sep 2, 2026
15.00
15.24
14.99
15.19
15.19
2,052,333
Sep 1, 2026
15.00
15.20
14.93
15.11
15.11
2,113,660
Aug 31, 2026
14.78
15.06
14.76
15.01
15.01
1,986,388
Aug 28, 2026
14.68
14.96
14.60
14.87
14.87
2,082,746
Aug 27, 2026
14.60
14.73
14.50
14.68
14.68
1,608,800
Aug 26, 2026
14.91
15.03
14.51
14.75
14.75
2,723,109
Aug 25, 2026
14.40
14.68
14.40
14.65
14.65
1,305,040
Aug 24, 2026
14.65
14.68
14.46
14.46
14.46
1,303,800
Aug 21, 2026
14.85
14.86
14.58
14.65
14.65
1,687,048
Aug 20, 2026
14.66
14.87
14.66
14.85
14.85
1,503,641
Aug 19, 2026
14.77
14.87
14.67
14.70
14.70
1,558,100
Aug 18, 2026
14.73
14.83
14.68
14.79
14.79
1,028,080
Aug 17, 2026
14.72
14.75
14.58
14.72
14.72
888,752
Aug 14, 2026
14.60
14.69
14.51
14.63
14.63
813,502
Aug 13, 2026
14.75
14.77
14.60
14.63
14.63
962,700
Aug 12, 2026
14.70
14.79
14.65
14.76
14.76
945,040
Aug 11, 2026
14.74
14.84
14.68
14.71
14.71
974,614
Aug 10, 2026
14.58
14.84
14.56
14.77
14.77
1,422,820
Aug 7, 2026
14.72
14.72
14.50
14.63
14.63
1,499,352
Aug 6, 2026
14.74
14.80
14.64
14.71
14.71
1,177,020
Aug 5, 2026
14.80
14.85
14.68
14.77
14.77
1,344,340
Aug 4, 2026
15.06
15.06
14.78
14.81
14.81
1,855,001
Aug 3, 2026
14.93
15.05
14.82
15.03
15.03
1,353,900
Jul 31, 2026
14.76
14.88
14.67
14.88
14.88
1,464,180
Jul 30, 2026
14.73
14.87
14.64
14.82
14.82
1,517,700
Jul 29, 2026
14.54
14.77
14.53
14.74
14.74
1,322,000
Jul 28, 2026
14.51
14.62
14.43
14.53
14.53
918,860
Jul 27, 2026
14.48
14.60
14.45
14.53
14.53
967,600
Jul 24, 2026
14.67
14.67
14.41
14.45
14.45
1,034,741
Jul 23, 2026
14.35
14.72
14.28
14.70
14.70
2,233,064
Jul 22, 2026
14.55
14.55
14.25
14.32
14.32
1,778,727
Jul 21, 2026
14.49
14.58
14.40
14.52
14.52
2,109,200
Jul 20, 2026
14.50
14.65
14.33
14.47
14.47
1,905,147
Jul 17, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
14.55
14.73
14.29
14.42
14.42
2,003,300
Jul 16, 2026
14.86
14.96
14.68
14.86
14.48
1,399,415
Jul 15, 2026
14.65
14.88
14.56
14.85
14.47
1,485,590
Jul 14, 2026
14.46
14.68
14.43
14.66
14.29
1,394,214
Jul 13, 2026
14.58
14.71
14.50
14.58
14.21
1,182,094
Jul 10, 2026
14.80
14.80
14.45
14.67
14.29
1,542,706
Jul 9, 2026
14.66
14.69
14.40
14.53
14.16
1,623,230
Jul 8, 2026
14.56
14.75
14.55
14.66
14.29
882,580
Jul 7, 2026
14.86
14.88
14.64
14.67
14.29
1,176,041
Jul 6, 2026
14.80
15.00
14.80
14.88
14.50
1,274,393
Jul 3, 2026
14.84
14.98
14.73
14.90
14.52
1,637,753
Jul 2, 2026
14.72
14.99
14.69
14.84
14.46
1,881,188
Jul 1, 2026
14.59
14.85
14.50
14.70
14.32
1,531,360
Jun 30, 2026
14.94
14.94
14.52
14.60
14.23
1,254,520
Jun 29, 2026
14.62
14.92
14.11
14.83
14.45
2,832,624
Jun 26, 2026
14.90
15.03
14.55
14.75
14.37
2,327,905
Jun 25, 2026
14.55
15.09
14.53
14.96
14.58
2,817,760
Jun 24, 2026
14.93
14.94
14.54
14.60
14.23
1,387,480
Jun 23, 2026
14.78
15.11
14.70
14.84
14.46
1,632,539
Jun 22, 2026
14.79
14.95
14.32
14.85
14.47
2,263,880
Jun 18, 2026
14.91
15.04
14.71
14.87
14.49
1,994,262
Jun 17, 2026
15.27
15.41
14.91
15.12
14.73
2,857,787
Jun 16, 2026
15.93
15.93
15.16
15.26
14.87
4,225,600
Jun 15, 2026
16.33
16.33
15.80
15.92
15.51
4,522,850
Jun 12, 2026
15.70
16.20
15.56
16.19
15.78
6,455,800
Jun 11, 2026
15.35
15.88
15.32
15.76
15.36
4,090,720
Jun 10, 2026
15.14
15.75
15.05
15.51
15.11
4,874,689
Jun 9, 2026
15.00
15.23
14.75
15.15
14.76
2,249,137
Jun 8, 2026
14.85
15.25
14.81
14.86
14.48
2,094,693
Jun 5, 2026
14.69
15.32
14.60
15.14
14.75
3,499,357
Jun 4, 2026
14.85
14.90
14.47
14.56
14.19
1,905,165
Jun 3, 2026
14.90
15.05
14.76
14.82
14.44
2,069,320
Jun 2, 2026
14.96
15.14
14.80
15.06
14.67
2,809,824
Jun 1, 2026
15.00
15.19
14.90
15.11
14.72
4,425,325
May 29, 2026
14.20
14.48
14.18
14.43
14.06
2,333,435
May 28, 2026
14.27
14.37
14.06
14.14
13.78
1,526,962
May 27, 2026
14.56
14.66
14.22
14.28
13.91
2,032,694
May 26, 2026
14.61
14.73
14.38
14.57
14.20
2,196,300
May 25, 2026
14.66
14.84
14.66
14.73
14.35
2,002,620
May 22, 2026
14.67
14.76
14.59
14.64
14.27
1,769,921
May 21, 2026
14.97
15.15
14.66
14.67
14.29
2,606,600
May 20, 2026
15.15
15.15
14.88
14.93
14.55
1,997,140
May 19, 2026
15.12
15.28
15.00
15.18
14.79
1,465,006
May 18, 2026
15.32
15.32
15.03
15.17
14.78
2,060,640
May 15, 2026
15.49
15.50
15.22
15.31
14.92
2,231,854
May 14, 2026
15.85
15.86
15.47
15.47
15.07
2,383,780
May 13, 2026
15.80
15.92
15.53
15.86
15.45
2,939,210
May 12, 2026
15.97
15.98
15.80
15.81
15.41
2,000,320
May 11, 2026
16.02
16.02
15.86
15.96
15.55
2,382,470
May 8, 2026
15.87
16.05
15.81
16.02
15.61
2,155,700
May 7, 2026
16.08
16.14
15.98
16.00
15.59
2,028,553
May 6, 2026
16.05
16.14
16.00
16.02
15.61
2,323,945
Apr 30, 2026
16.06
16.15
15.95
16.12
15.71
2,161,761
Apr 29, 2026
15.84
16.14
15.84
16.08
15.67
1,983,700
Apr 28, 2026
15.98
16.01
15.76
15.91
15.50
1,656,660
Apr 27, 2026
15.87
15.99
15.81
15.95
15.54
1,269,640
Apr 24, 2026
15.89
16.05
15.76
15.82
15.42
1,499,120
Apr 23, 2026
15.93
16.04
15.77
15.95
15.54
2,317,400
Apr 22, 2026
16.00
16.05
15.93
15.98
15.57
1,656,082
Apr 21, 2026
16.23
16.23
16.00
16.05
15.64
2,478,178
Apr 20, 2026
16.30
16.30
16.19
16.25
15.83
1,763,800
Apr 17, 2026
16.26
16.33
16.16
16.23
15.81
2,498,768
Apr 16, 2026
16.44
16.46
16.30
16.36
15.94
2,947,431
Apr 15, 2026
16.77
16.79
16.42
16.44
16.02
4,918,500
Apr 14, 2026
16.79
16.98
16.44
16.83
16.40
8,498,960
Apr 13, 2026
17.09
17.37
16.70
16.74
16.31
11,728,246
Apr 10, 2026
16.27
16.64
16.24
16.37
15.95
3,227,609
Apr 9, 2026
16.51
16.54
16.20
16.27
15.85
3,167,630
Apr 8, 2026
16.60
16.72
16.52
16.71
16.28
4,364,549
Apr 7, 2026
16.01
16.29
16.00
16.26
15.84
2,233,340
Apr 3, 2026
16.38
16.39
15.92
16.01
15.60
2,171,970
Apr 2, 2026
16.17
16.48
16.15
16.40
15.98
2,990,232
Apr 1, 2026
16.46
16.57
16.16
16.29
15.87
3,357,848
Mar 31, 2026
16.12
16.47
16.08
16.33
15.91
4,694,827
Mar 30, 2026
15.50
16.18
15.36
16.10
15.69
4,171,650
Mar 27, 2026
15.50
15.78
15.48
15.70
15.30
1,848,933
Mar 26, 2026
15.96
16.06
15.69
15.76
15.36
2,826,713
Mar 25, 2026
15.56
16.15
15.50
16.12
15.71
3,898,548
Mar 24, 2026
15.22
15.53
15.17
15.53
15.13
2,983,949
Mar 23, 2026
15.67
15.67
14.95
14.99
14.61
4,205,150
Mar 20, 2026
16.03
16.14
15.84
15.84
15.43
2,042,303
Mar 19, 2026
16.06
16.23
15.90
16.00
15.59
2,890,920
Mar 18, 2026
16.33
16.45
16.16
16.33
15.91
2,397,515
Mar 17, 2026
16.57
16.72
16.33
16.34
15.92
2,380,361
Mar 16, 2026
16.49
16.66
16.36
16.58
16.16
2,494,414
Mar 13, 2026
16.35
16.61
16.26
16.48
16.06
4,009,280
Mar 12, 2026
16.35
16.49
16.28
16.35
15.93
2,546,440
Mar 11, 2026
16.55
16.64
16.43
16.46
16.04
2,282,945
Mar 10, 2026
16.48
16.68
16.48
16.60
16.18
2,640,437
Mar 9, 2026
16.54
16.61
16.19
16.34
15.92
3,355,360
Mar 6, 2026
16.29
16.74
16.26
16.67
16.24
3,655,896
Mar 5, 2026
16.60
16.66
16.29
16.33
15.91
3,399,904
Mar 4, 2026
16.75
16.79
16.16
16.38
15.96
7,223,876
Mar 3, 2026
17.20
17.40
16.90
16.90
16.47
5,440,712
Mar 2, 2026
17.17
17.36
16.98
17.20
16.76
6,235,582
Feb 27, 2026
17.57
17.65
17.43
17.62
17.17
4,225,800
Feb 26, 2026
17.50
17.67
17.47
17.57
17.12
3,666,587
Feb 25, 2026
17.51
17.64
17.40
17.56
17.11
5,597,900
Feb 24, 2026
17.28
17.78
17.06
17.61
17.16
9,317,260
Feb 13, 2026
17.70
17.80
17.27
17.28
16.84
8,076,989
Feb 12, 2026
17.68
17.68
17.24
17.39
16.95
6,934,860
Feb 11, 2026
17.76
17.89
17.66
17.68
17.23
5,028,888
Feb 10, 2026
17.92
17.98
17.60
17.81
17.35
6,886,581
Feb 9, 2026
18.08
18.20
17.81
18.02
17.56
8,794,076
Feb 6, 2026
18.85
18.91
17.93
18.10
17.64
15,571,458
Feb 5, 2026
18.51
19.42
18.51
19.29
18.80
20,184,949
Feb 4, 2026
18.09
18.65
18.01
18.43
17.96
11,715,458
Feb 3, 2026
18.10
18.63
18.03
18.23
17.76
12,671,464
Feb 2, 2026
18.80
18.90
17.88
17.89
17.43
16,146,647
Jan 30, 2026
17.70
18.51
17.50
18.37
17.90
18,017,235
Jan 29, 2026
17.56
17.93
17.25
17.68
17.23
8,010,371
Jan 28, 2026
17.39
17.67
17.28
17.56
17.11
6,051,653
Jan 27, 2026
17.22
17.41
16.93
17.39
16.95
5,013,931
Jan 26, 2026
17.47
17.47
17.15
17.29
16.85
4,723,515
Jan 23, 2026
17.35
17.48
17.34
17.48
17.03
4,740,280
Jan 22, 2026
17.24
17.42
17.22
17.41
16.96
4,919,977
Jan 21, 2026
17.14
17.38
17.08
17.24
16.80
3,625,175
Jan 20, 2026
17.26
17.34
17.11
17.25
16.81
4,276,840
Jan 19, 2026
16.85
17.33
16.80
17.27
16.83
6,436,698
Jan 16, 2026
16.91
17.00
16.76
16.87
16.44
3,583,978
Jan 15, 2026
16.99
17.09
16.75
16.80
16.37
5,592,694
Jan 14, 2026
17.11
17.30
16.85
17.06
16.62
8,803,906
Jan 13, 2026
17.45
17.58
17.11
17.18
16.74
9,526,916
Jan 12, 2026
17.26
17.51
17.16
17.47
17.02
8,249,851
Jan 9, 2026
17.30
17.42
17.14
17.26
16.82
7,443,487
Jan 8, 2026
17.55
17.67
17.32
17.39
16.95
9,275,352
Jan 7, 2026
17.22
18.08
17.20
17.72
17.27
15,151,336
Jan 6, 2026
17.20
17.30
17.10
17.25
16.81
7,383,229
Jan 5, 2026
17.20
17.25
17.04
17.20
16.76
6,676,829
Dec 31, 2025
17.66
17.66
17.00
17.20
16.76
7,631,160
Dec 30, 2025
17.90
17.90
17.40
17.48
17.03
10,022,007
Dec 29, 2025
18.00
18.50
17.71
17.90
17.44
11,007,451
Dec 26, 2025
18.15
18.26
17.81
18.15
17.69
13,524,454
Dec 25, 2025
18.31
18.66
18.03
18.16
17.70
15,070,671
Dec 24, 2025
17.68
18.33
17.68
18.32
17.85
16,510,560
Dec 23, 2025
17.70
18.19
17.37
17.87
17.41
16,151,795
Dec 22, 2025
17.69
17.98
17.58
17.73
17.28
12,054,086
Dec 19, 2025
17.02
17.99
17.01
17.83
17.37
16,759,286
Dec 18, 2025
17.00
17.33
16.83
17.07
16.63
10,737,847
Dec 17, 2025
17.02
17.27
16.80
17.03
16.59
11,987,044
Dec 16, 2025
17.90
18.00
17.05
17.12
16.68
16,883,803
Dec 15, 2025
17.80
18.76
17.55
18.04
17.58
21,826,578
Dec 12, 2025
18.56
18.63
17.73
17.80
17.34
29,738,990
Dec 11, 2025
19.80
20.22
18.52
18.84
18.36
37,016,188
Dec 10, 2025
22.27
22.44
20.30
20.44
19.92
55,941,193
Dec 9, 2025
19.60
20.81
19.31
20.81
20.28
51,791,615
Dec 8, 2025
17.10
18.92
17.00
18.92
18.44
17,623,184
Dec 5, 2025
16.39
17.27
16.30
17.20
16.76
10,879,565
Dec 4, 2025
16.72
17.29
16.46
16.49
16.07
8,000,106
Dec 3, 2025
16.39
16.80
16.29
16.74
16.31
9,177,960
Dec 2, 2025
16.10
16.61
16.05
16.34
15.92
7,249,645
Dec 1, 2025
16.20
16.26
16.07
16.15
15.74
3,884,343
Nov 28, 2025
15.86
16.33
15.65
16.26
15.84
5,438,803
Nov 27, 2025
15.89
15.98
15.75
15.76
15.36
3,600,300
Nov 26, 2025
16.09
16.22
15.86
15.89
15.48
4,344,516
Nov 25, 2025
15.83
16.23
15.74
16.17
15.76
6,052,354
Nov 24, 2025
15.84
16.01
15.62
15.66
15.26
6,084,736
Nov 21, 2025
16.37
16.55
15.84
15.85
15.44
7,986,118
Nov 20, 2025
16.66
16.82
16.30
16.50
16.08
6,927,895
Nov 19, 2025
17.25
17.26
16.54
16.66
16.23
9,647,814
Nov 18, 2025
17.90
17.90
16.90
17.22
16.78
15,519,758
Nov 17, 2025
17.41
18.36
17.37
18.14
17.68
20,728,570
Nov 14, 2025
17.18
17.89
17.05
17.50
17.05
16,301,060
Nov 13, 2025
16.79
17.68
16.72
17.22
16.78
14,150,758
Nov 12, 2025
16.81
17.45
16.81
16.83
16.40
10,571,360
Nov 11, 2025
17.01
17.01
16.73
16.85
16.42
8,765,613
Nov 10, 2025
16.60
17.27
16.41
17.24
16.80
15,109,794
Nov 7, 2025
16.75
16.93
16.52
16.70
16.27
11,515,579
Nov 6, 2025
17.33
17.47
16.60
16.80
16.37
18,762,918
Nov 5, 2025
17.53
17.97
17.25
17.28
16.84
26,255,542
Nov 4, 2025
16.40
18.27
16.40
17.72
17.27
31,192,082
Nov 3, 2025
16.60
16.76
16.34
16.61
16.19
10,697,606
Oct 31, 2025
16.79
17.27
16.37
16.93
16.50
16,071,923
Oct 30, 2025
16.69
17.10
16.41
16.62
16.19
18,686,455
