Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 16,270,626 |
| 2024-01-18 | 3.380 | 3.380 | 3.260 | 3.340 | 3.340 | 30,481,734 |
| 2024-01-17 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 23,848,256 |
| 2024-01-16 | 3.400 | 3.440 | 3.380 | 3.440 | 3.440 | 21,374,588 |
| 2024-01-15 | 3.370 | 3.430 | 3.360 | 3.410 | 3.410 | 16,266,526 |
| 2024-01-12 | 3.330 | 3.410 | 3.330 | 3.370 | 3.370 | 14,575,919 |
| 2024-01-11 | 3.320 | 3.360 | 3.320 | 3.340 | 3.340 | 10,181,340 |
| 2024-01-10 | 3.350 | 3.360 | 3.320 | 3.340 | 3.340 | 13,836,746 |
| 2024-01-09 | 3.330 | 3.370 | 3.300 | 3.360 | 3.360 | 15,746,578 |
| 2024-01-08 | 3.380 | 3.390 | 3.330 | 3.330 | 3.330 | 23,427,143 |
| 2024-01-05 | 3.360 | 3.450 | 3.350 | 3.400 | 3.400 | 33,532,820 |
| 2024-01-04 | 3.370 | 3.380 | 3.330 | 3.370 | 3.370 | 11,775,325 |
| 2024-01-03 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 15,198,587 |
| 2024-01-02 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 15,858,986 |
| 2023-12-29 | 3.330 | 3.380 | 3.320 | 3.330 | 3.330 | 14,322,183 |
| 2023-12-28 | 3.290 | 3.350 | 3.290 | 3.340 | 3.340 | 16,067,398 |
| 2023-12-27 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 14,289,127 |
| 2023-12-26 | 3.280 | 3.300 | 3.270 | 3.280 | 3.280 | 9,255,392 |
| 2023-12-25 | 3.300 | 3.310 | 3.270 | 3.290 | 3.290 | 11,767,802 |
| 2023-12-22 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 12,395,166 |
| 2023-12-21 | 3.340 | 3.340 | 3.280 | 3.330 | 3.330 | 14,547,069 |
| 2023-12-20 | 3.350 | 3.390 | 3.320 | 3.320 | 3.320 | 10,891,745 |
| 2023-12-19 | 3.360 | 3.370 | 3.330 | 3.350 | 3.350 | 9,062,465 |
| 2023-12-18 | 3.390 | 3.400 | 3.360 | 3.360 | 3.360 | 11,748,995 |
| 2023-12-15 | 3.390 | 3.410 | 3.360 | 3.380 | 3.380 | 9,283,632 |
| 2023-12-14 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 8,611,352 |
| 2023-12-13 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 11,699,430 |
| 2023-12-12 | 3.360 | 3.410 | 3.350 | 3.410 | 3.410 | 14,475,208 |
| 2023-12-11 | 3.330 | 3.380 | 3.290 | 3.380 | 3.380 | 16,706,799 |
| 2023-12-08 | 3.360 | 3.380 | 3.330 | 3.330 | 3.330 | 11,638,207 |
| 2023-12-07 | 3.340 | 3.370 | 3.320 | 3.350 | 3.350 | 11,551,704 |
| 2023-12-06 | 3.350 | 3.360 | 3.310 | 3.340 | 3.340 | 11,961,696 |
| 2023-12-05 | 3.390 | 3.400 | 3.340 | 3.340 | 3.340 | 13,967,424 |
| 2023-12-04 | 3.420 | 3.420 | 3.390 | 3.400 | 3.400 | 12,477,951 |
| 2023-12-01 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 13,240,866 |
| 2023-11-30 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 11,877,052 |
| 2023-11-29 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 16,056,431 |
| 2023-11-28 | 3.440 | 3.440 | 3.410 | 3.420 | 3.420 | 13,015,598 |
| 2023-11-27 | 3.460 | 3.470 | 3.420 | 3.440 | 3.440 | 16,455,794 |
| 2023-11-24 | 3.460 | 3.490 | 3.450 | 3.460 | 3.460 | 15,584,802 |
| 2023-11-23 | 3.450 | 3.470 | 3.420 | 3.460 | 3.460 | 15,999,796 |
| 2023-11-22 | 3.440 | 3.460 | 3.430 | 3.450 | 3.450 | 11,081,179 |
| 2023-11-21 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 21,105,398 |
| 2023-11-20 | 3.430 | 3.440 | 3.400 | 3.420 | 3.420 | 15,934,172 |
| 2023-11-17 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 17,482,514 |
| 2023-11-16 | 3.460 | 3.470 | 3.440 | 3.450 | 3.450 | 14,486,080 |
| 2023-11-15 | 3.480 | 3.490 | 3.460 | 3.470 | 3.470 | 18,040,815 |
| 2023-11-14 | 3.460 | 3.480 | 3.450 | 3.460 | 3.460 | 17,465,261 |
| 2023-11-13 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 15,689,734 |
| 2023-11-10 | 3.490 | 3.490 | 3.450 | 3.460 | 3.460 | 15,711,076 |
| 2023-11-09 | 3.490 | 3.520 | 3.480 | 3.490 | 3.490 | 13,807,678 |
| 2023-11-08 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 19,505,100 |
| 2023-11-07 | 3.500 | 3.560 | 3.500 | 3.540 | 3.540 | 22,637,100 |
| 2023-11-06 | 3.480 | 3.520 | 3.470 | 3.520 | 3.520 | 26,270,557 |
| 2023-11-03 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 18,317,231 |
| 2023-11-02 | 3.470 | 3.500 | 3.460 | 3.480 | 3.480 | 18,935,890 |
| 2023-11-01 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 15,714,800 |
| 2023-10-31 | 3.470 | 3.480 | 3.440 | 3.470 | 3.470 | 16,050,709 |
| 2023-10-30 | 3.500 | 3.520 | 3.450 | 3.460 | 3.460 | 21,935,414 |
| 2023-10-27 | 3.510 | 3.540 | 3.490 | 3.510 | 3.510 | 16,012,300 |
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.