Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.210 | 3.270 | 3.200 | 3.220 | 3.220 | 20,748,500 |
| 2024-07-22 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 13,727,800 |
| 2024-07-19 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 11,975,294 |
| 2024-07-18 | 3.240 | 3.270 | 3.210 | 3.270 | 3.270 | 13,374,700 |
| 2024-07-17 | 3.230 | 3.260 | 3.210 | 3.250 | 3.250 | 15,559,055 |
| 2024-07-16 | 3.240 | 3.270 | 3.210 | 3.230 | 3.230 | 18,429,110 |
| 2024-07-15 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 11,213,055 |
| 2024-07-12 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 18,044,350 |
| 2024-07-11 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 18,061,566 |
| 2024-07-10 | 3.220 | 3.230 | 3.180 | 3.190 | 3.190 | 14,292,248 |
| 2024-07-09 | 3.180 | 3.250 | 3.140 | 3.230 | 3.230 | 18,337,195 |
| 2024-07-08 | 3.230 | 3.260 | 3.180 | 3.190 | 3.190 | 16,642,696 |
| 2024-07-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-04 | 3.350 | 3.370 | 3.290 | 3.300 | 3.300 | 13,748,697 |
| 2024-07-03 | 3.350 | 3.380 | 3.330 | 3.340 | 3.340 | 15,737,411 |
| 2024-07-02 | 3.310 | 3.360 | 3.310 | 3.360 | 3.360 | 19,948,850 |
| 2024-07-01 | 3.260 | 3.330 | 3.260 | 3.310 | 3.310 | 14,185,259 |
| 2024-06-28 | 3.230 | 3.310 | 3.220 | 3.270 | 3.270 | 18,036,649 |
| 2024-06-27 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 13,339,763 |
| 2024-06-26 | 3.200 | 3.240 | 3.190 | 3.230 | 3.230 | 14,448,402 |
| 2024-06-25 | 3.190 | 3.240 | 3.180 | 3.200 | 3.200 | 15,939,522 |
| 2024-06-24 | 3.260 | 3.260 | 3.170 | 3.200 | 3.200 | 21,002,375 |
| 2024-06-21 | 3.300 | 3.330 | 3.280 | 3.290 | 3.290 | 12,403,055 |
| 2024-06-20 | 3.360 | 3.360 | 3.280 | 3.290 | 3.290 | 13,449,000 |
| 2024-06-19 | 3.350 | 3.370 | 3.330 | 3.340 | 3.340 | 12,513,823 |
| 2024-06-18 | 3.300 | 3.370 | 3.290 | 3.350 | 3.350 | 20,496,278 |
| 2024-06-17 | 3.290 | 3.340 | 3.260 | 3.300 | 3.300 | 22,252,974 |
| 2024-06-14 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 20,622,811 |
| 2024-06-13 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 19,891,860 |
| 2024-06-12 | 3.350 | 3.360 | 3.300 | 3.330 | 3.330 | 18,552,000 |
| 2024-06-11 | 3.400 | 3.410 | 3.350 | 3.350 | 3.350 | 19,515,538 |
| 2024-06-07 | 3.400 | 3.430 | 3.360 | 3.410 | 3.410 | 27,451,929 |
| 2024-06-06 | 3.430 | 3.450 | 3.380 | 3.400 | 3.400 | 23,843,756 |
| 2024-06-05 | 3.510 | 3.520 | 3.430 | 3.440 | 3.440 | 20,890,129 |
| 2024-06-04 | 3.490 | 3.520 | 3.460 | 3.510 | 3.510 | 18,155,703 |
| 2024-06-03 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 30,128,878 |
| 2024-05-31 | 3.560 | 3.590 | 3.550 | 3.570 | 3.570 | 17,763,167 |
| 2024-05-30 | 3.610 | 3.640 | 3.550 | 3.560 | 3.560 | 27,702,704 |
| 2024-05-29 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 23,223,563 |
| 2024-05-28 | 3.680 | 3.700 | 3.610 | 3.630 | 3.630 | 26,973,147 |
| 2024-05-27 | 3.660 | 3.680 | 3.630 | 3.680 | 3.680 | 26,606,537 |
| 2024-05-24 | 3.660 | 3.700 | 3.630 | 3.640 | 3.640 | 26,524,993 |
| 2024-05-23 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 35,741,258 |
| 2024-05-22 | 3.690 | 3.760 | 3.670 | 3.720 | 3.720 | 38,946,547 |
| 2024-05-21 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 32,369,816 |
| 2024-05-20 | 3.700 | 3.720 | 3.630 | 3.670 | 3.670 | 36,963,451 |
| 2024-05-17 | 3.640 | 3.690 | 3.610 | 3.690 | 3.690 | 37,808,451 |
| 2024-05-16 | 3.580 | 3.670 | 3.570 | 3.620 | 3.620 | 45,059,363 |
| 2024-05-15 | 3.560 | 3.610 | 3.530 | 3.590 | 3.590 | 29,448,408 |
| 2024-05-14 | 3.580 | 3.620 | 3.550 | 3.560 | 3.560 | 27,861,822 |
| 2024-05-13 | 3.570 | 3.590 | 3.520 | 3.580 | 3.580 | 25,100,373 |
| 2024-05-10 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 23,769,571 |
| 2024-05-09 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 19,937,196 |
| 2024-05-08 | 3.550 | 3.570 | 3.520 | 3.530 | 3.530 | 19,961,400 |
| 2024-05-07 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 19,675,857 |
| 2024-05-06 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 28,920,248 |
| 2024-04-30 | 3.580 | 3.600 | 3.530 | 3.580 | 3.580 | 33,627,631 |
| 2024-04-29 | 3.520 | 3.620 | 3.510 | 3.610 | 3.610 | 36,124,992 |
| 2024-04-26 | 3.560 | 3.560 | 3.460 | 3.520 | 3.520 | 30,850,336 |
| 2024-04-25 | 3.520 | 3.570 | 3.500 | 3.570 | 3.570 | 20,532,379 |
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.