Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.520 | 3.540 | 3.490 | 3.530 | 3.530 | 19,365,877 |
| 2024-04-23 | 3.570 | 3.570 | 3.510 | 3.530 | 3.530 | 18,094,797 |
| 2024-04-22 | 3.600 | 3.630 | 3.540 | 3.570 | 3.570 | 23,171,000 |
| 2024-04-19 | 3.570 | 3.620 | 3.560 | 3.600 | 3.600 | 28,397,122 |
| 2024-04-18 | 3.540 | 3.650 | 3.530 | 3.590 | 3.590 | 47,674,984 |
| 2024-04-17 | 3.420 | 3.570 | 3.410 | 3.560 | 3.560 | 39,373,648 |
| 2024-04-16 | 3.490 | 3.510 | 3.430 | 3.430 | 3.430 | 28,717,269 |
| 2024-04-15 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 32,605,960 |
| 2024-04-12 | 3.470 | 3.480 | 3.420 | 3.420 | 3.420 | 16,793,044 |
| 2024-04-11 | 3.450 | 3.490 | 3.420 | 3.480 | 3.480 | 20,013,737 |
| 2024-04-10 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 21,655,655 |
| 2024-04-09 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 17,532,327 |
| 2024-04-08 | 3.460 | 3.490 | 3.440 | 3.470 | 3.470 | 22,140,935 |
| 2024-04-03 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 13,235,390 |
| 2024-04-02 | 3.450 | 3.480 | 3.430 | 3.460 | 3.460 | 22,863,536 |
| 2024-04-01 | 3.390 | 3.450 | 3.380 | 3.440 | 3.440 | 24,530,735 |
| 2024-03-29 | 3.390 | 3.410 | 3.380 | 3.390 | 3.390 | 9,041,683 |
| 2024-03-28 | 3.440 | 3.450 | 3.380 | 3.400 | 3.400 | 26,670,671 |
| 2024-03-27 | 3.470 | 3.480 | 3.440 | 3.450 | 3.450 | 20,066,396 |
| 2024-03-26 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 17,000,600 |
| 2024-03-25 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 15,309,814 |
| 2024-03-22 | 3.500 | 3.510 | 3.440 | 3.450 | 3.450 | 18,075,167 |
| 2024-03-21 | 3.490 | 3.520 | 3.480 | 3.500 | 3.500 | 20,864,324 |
| 2024-03-20 | 3.470 | 3.500 | 3.440 | 3.500 | 3.500 | 19,472,105 |
| 2024-03-19 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 16,433,503 |
| 2024-03-18 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 17,429,666 |
| 2024-03-15 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 24,797,214 |
| 2024-03-14 | 3.430 | 3.470 | 3.420 | 3.440 | 3.440 | 22,320,925 |
| 2024-03-13 | 3.470 | 3.480 | 3.420 | 3.430 | 3.430 | 24,360,320 |
| 2024-03-12 | 3.480 | 3.490 | 3.450 | 3.470 | 3.470 | 21,948,295 |
| 2024-03-11 | 3.480 | 3.490 | 3.460 | 3.490 | 3.490 | 19,833,652 |
| 2024-03-08 | 3.470 | 3.490 | 3.460 | 3.480 | 3.480 | 18,384,056 |
| 2024-03-07 | 3.480 | 3.520 | 3.460 | 3.470 | 3.470 | 33,987,593 |
| 2024-03-06 | 3.490 | 3.500 | 3.470 | 3.480 | 3.480 | 19,945,685 |
| 2024-03-05 | 3.480 | 3.510 | 3.460 | 3.490 | 3.490 | 28,113,167 |
| 2024-03-04 | 3.510 | 3.510 | 3.470 | 3.490 | 3.490 | 28,085,677 |
| 2024-03-01 | 3.520 | 3.540 | 3.490 | 3.500 | 3.500 | 41,864,705 |
| 2024-02-29 | 3.530 | 3.560 | 3.480 | 3.550 | 3.550 | 72,290,903 |
| 2024-02-28 | 3.490 | 3.760 | 3.480 | 3.580 | 3.580 | 87,855,122 |
| 2024-02-27 | 3.490 | 3.510 | 3.460 | 3.490 | 3.490 | 28,211,447 |
| 2024-02-26 | 3.540 | 3.550 | 3.460 | 3.480 | 3.480 | 33,021,300 |
| 2024-02-23 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 28,777,277 |
| 2024-02-22 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 26,593,634 |
| 2024-02-21 | 3.430 | 3.590 | 3.420 | 3.530 | 3.530 | 42,443,090 |
| 2024-02-20 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 20,692,919 |
| 2024-02-19 | 3.490 | 3.490 | 3.420 | 3.450 | 3.450 | 32,705,127 |
| 2024-02-08 | 3.440 | 3.550 | 3.420 | 3.470 | 3.470 | 52,318,963 |
| 2024-02-07 | 3.350 | 3.450 | 3.340 | 3.440 | 3.440 | 51,866,912 |
| 2024-02-06 | 3.150 | 3.420 | 3.120 | 3.370 | 3.370 | 42,233,423 |
| 2024-02-05 | 3.250 | 3.270 | 3.090 | 3.170 | 3.170 | 45,552,612 |
| 2024-02-02 | 3.330 | 3.370 | 3.180 | 3.280 | 3.280 | 33,447,043 |
| 2024-02-01 | 3.370 | 3.390 | 3.290 | 3.330 | 3.330 | 29,323,211 |
| 2024-01-31 | 3.420 | 3.470 | 3.370 | 3.400 | 3.400 | 27,564,967 |
| 2024-01-30 | 3.470 | 3.540 | 3.430 | 3.440 | 3.440 | 31,929,324 |
| 2024-01-29 | 3.570 | 3.620 | 3.500 | 3.510 | 3.510 | 47,687,008 |
| 2024-01-26 | 3.460 | 3.610 | 3.460 | 3.550 | 3.550 | 70,963,686 |
| 2024-01-25 | 3.330 | 3.440 | 3.320 | 3.430 | 3.430 | 29,863,246 |
| 2024-01-24 | 3.210 | 3.350 | 3.190 | 3.330 | 3.330 | 27,606,786 |
| 2024-01-23 | 3.180 | 3.230 | 3.130 | 3.210 | 3.210 | 21,828,406 |
| 2024-01-22 | 3.330 | 3.340 | 3.180 | 3.190 | 3.190 | 27,256,733 |
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.