Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.480 | 3.560 | 3.480 | 3.530 | 3.530 | 21,000,717 |
| 2026-10-16 | 3.470 | 3.530 | 3.460 | 3.490 | 3.490 | 27,322,970 |
| 2026-10-15 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 31,071,950 |
| 2026-10-14 | 3.530 | 3.600 | 3.530 | 3.550 | 3.550 | 22,523,300 |
| 2026-10-13 | 3.590 | 3.600 | 3.530 | 3.540 | 3.540 | 23,123,832 |
| 2026-10-12 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 21,767,500 |
| 2026-10-09 | 3.580 | 3.610 | 3.540 | 3.550 | 3.550 | 30,571,564 |
| 2026-10-08 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 26,961,148 |
| 2026-09-30 | 3.480 | 3.550 | 3.470 | 3.550 | 3.550 | 26,070,570 |
| 2026-09-29 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 21,222,464 |
| 2026-09-28 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 19,012,600 |
| 2026-09-24 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 16,682,196 |
| 2026-09-23 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 14,737,100 |
| 2026-09-22 | 3.500 | 3.530 | 3.480 | 3.510 | 3.510 | 19,217,407 |
| 2026-09-21 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 19,749,518 |
| 2026-09-18 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 21,951,948 |
| 2026-09-17 | 3.530 | 3.580 | 3.510 | 3.540 | 3.540 | 17,376,203 |
| 2026-09-16 | 3.570 | 3.580 | 3.500 | 3.540 | 3.540 | 26,934,531 |
| 2026-09-15 | 3.610 | 3.620 | 3.540 | 3.580 | 3.580 | 23,391,794 |
| 2026-09-14 | 3.570 | 3.630 | 3.570 | 3.610 | 3.610 | 27,668,808 |
| 2026-09-11 | 3.660 | 3.670 | 3.550 | 3.580 | 3.580 | 30,990,952 |
| 2026-09-10 | 3.590 | 3.660 | 3.580 | 3.650 | 3.650 | 31,696,383 |
| 2026-09-09 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 20,302,289 |
| 2026-09-08 | 3.520 | 3.620 | 3.510 | 3.610 | 3.610 | 39,725,462 |
| 2026-09-07 | 3.580 | 3.590 | 3.510 | 3.510 | 3.510 | 25,333,343 |
| 2026-09-04 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 25,321,500 |
| 2026-09-03 | 3.560 | 3.650 | 3.540 | 3.550 | 3.550 | 37,188,481 |
| 2026-09-02 | 3.570 | 3.590 | 3.520 | 3.560 | 3.560 | 29,710,385 |
| 2026-09-01 | 3.460 | 3.580 | 3.460 | 3.580 | 3.580 | 50,923,005 |
| 2026-08-31 | 3.450 | 3.490 | 3.430 | 3.470 | 3.470 | 38,371,997 |
| 2026-08-28 | 3.490 | 3.520 | 3.430 | 3.460 | 3.460 | 60,763,551 |
| 2026-08-27 | 3.620 | 3.640 | 3.540 | 3.590 | 3.590 | 24,695,200 |
| 2026-08-26 | 3.560 | 3.650 | 3.560 | 3.630 | 3.630 | 23,879,427 |
| 2026-08-25 | 3.580 | 3.610 | 3.550 | 3.570 | 3.570 | 20,648,076 |
| 2026-08-24 | 3.530 | 3.590 | 3.510 | 3.580 | 3.580 | 26,430,413 |
| 2026-08-21 | 3.550 | 3.560 | 3.490 | 3.540 | 3.540 | 21,030,313 |
| 2026-08-20 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 22,963,299 |
| 2026-08-19 | 3.510 | 3.540 | 3.490 | 3.520 | 3.520 | 21,405,003 |
| 2026-08-18 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 14,205,546 |
| 2026-08-17 | 3.490 | 3.520 | 3.450 | 3.510 | 3.510 | 17,777,215 |
| 2026-08-14 | 3.530 | 3.530 | 3.480 | 3.490 | 3.490 | 17,518,400 |
| 2026-08-13 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 15,180,700 |
| 2026-08-12 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 15,860,548 |
| 2026-08-11 | 3.570 | 3.590 | 3.530 | 3.540 | 3.540 | 15,388,902 |
| 2026-08-10 | 3.530 | 3.610 | 3.520 | 3.580 | 3.580 | 25,045,199 |
| 2026-08-07 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 23,658,386 |
| 2026-08-06 | 3.580 | 3.600 | 3.520 | 3.570 | 3.570 | 24,182,597 |
| 2026-08-05 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 18,683,163 |
| 2026-08-04 | 3.730 | 3.740 | 3.590 | 3.600 | 3.600 | 34,465,649 |
| 2026-08-03 | 3.660 | 3.750 | 3.650 | 3.740 | 3.740 | 26,115,569 |
| 2026-07-31 | 3.640 | 3.680 | 3.590 | 3.670 | 3.670 | 29,719,440 |
| 2026-07-30 | 3.620 | 3.690 | 3.610 | 3.680 | 3.680 | 27,606,110 |
| 2026-07-29 | 3.570 | 3.630 | 3.560 | 3.610 | 3.610 | 22,127,556 |
| 2026-07-28 | 3.550 | 3.590 | 3.500 | 3.570 | 3.570 | 22,548,674 |
| 2026-07-27 | 3.540 | 3.590 | 3.520 | 3.550 | 3.550 | 21,402,798 |
| 2026-07-24 | 3.570 | 3.600 | 3.520 | 3.530 | 3.530 | 17,565,592 |
| 2026-07-23 | 3.520 | 3.580 | 3.520 | 3.570 | 3.570 | 20,221,112 |
| 2026-07-22 | 3.550 | 3.560 | 3.470 | 3.530 | 3.530 | 29,668,240 |
| 2026-07-21 | 3.600 | 3.650 | 3.520 | 3.530 | 3.530 | 31,665,572 |
| 2026-07-20 | 3.560 | 3.650 | 3.550 | 3.610 | 3.610 | 35,227,608 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1650 CNY |
| 2022-06-20 | 0.1900 CNY |
| 2021-06-18 | 0.1900 CNY |
| 2020-05-27 | 0.1850 CNY |
| 2019-06-26 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.