Bank of Xi'An Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.470	3.530	3.470	3.520	3.520	11,312,400
2023-10-25	3.460	3.520	3.460	3.500	3.500	13,979,000
2023-10-24	3.430	3.490	3.420	3.480	3.480	17,078,400
2023-10-23	3.500	3.500	3.400	3.430	3.430	19,016,300
2023-10-20	3.490	3.540	3.470	3.500	3.500	14,972,880
2023-10-19	3.580	3.590	3.500	3.500	3.500	22,719,908
2023-10-18	3.620	3.660	3.580	3.590	3.590	16,084,700
2023-10-17	3.590	3.650	3.580	3.640	3.640	21,948,226
2023-10-16	3.570	3.590	3.550	3.580	3.580	20,475,700
2023-10-13	3.570	3.610	3.520	3.580	3.580	29,353,200
2023-10-12	3.670	3.710	3.600	3.610	3.610	38,976,837
2023-10-11	3.600	3.630	3.560	3.570	3.570	18,993,197
2023-10-10	3.610	3.650	3.600	3.610	3.610	18,395,366
2023-10-09	3.660	3.660	3.570	3.610	3.610	24,326,240
2023-09-28	3.690	3.720	3.650	3.670	3.670	13,811,900
2023-09-27	3.700	3.720	3.670	3.680	3.680	18,842,138
2023-09-26	3.730	3.750	3.690	3.700	3.700	15,993,140
2023-09-25	3.710	3.750	3.680	3.720	3.720	24,941,075
2023-09-22	3.700	3.710	3.650	3.710	3.710	26,308,800
2023-09-21	3.690	3.710	3.660	3.700	3.700	24,432,488
2023-09-20	3.650	3.720	3.620	3.690	3.690	33,400,380
2023-09-19	3.570	3.660	3.570	3.660	3.660	38,980,630
2023-09-18	3.630	3.640	3.550	3.580	3.580	38,394,005
2023-09-15	3.660	3.680	3.620	3.670	3.670	28,356,081
2023-09-14	3.610	3.640	3.600	3.630	3.630	19,926,000
2023-09-13	3.610	3.630	3.580	3.600	3.600	14,461,651
2023-09-12	3.620	3.630	3.600	3.610	3.610	13,488,520
2023-09-11	3.610	3.640	3.580	3.620	3.620	17,359,866
2023-09-08	3.620	3.630	3.580	3.600	3.600	17,207,200
2023-09-07	3.640	3.670	3.610	3.620	3.620	18,479,596
2023-09-06	3.640	3.660	3.620	3.650	3.650	14,570,500
2023-09-05	3.750	3.750	3.640	3.650	3.650	25,413,632
2023-09-04	3.640	3.760	3.640	3.740	3.740	36,002,185
2023-09-01	3.630	3.670	3.620	3.650	3.650	16,620,900
2023-08-31	3.630	3.680	3.620	3.620	3.620	19,759,914
2023-08-30	3.720	3.730	3.620	3.620	3.620	36,301,970
2023-08-29	3.810	3.810	3.700	3.730	3.730	36,156,009
2023-08-28	3.990	4.000	3.780	3.810	3.810	43,022,784
2023-08-25	3.690	3.800	3.690	3.740	3.740	25,293,140
2023-08-24	3.740	3.750	3.660	3.690	3.690	20,442,443
2023-08-23	3.730	3.790	3.710	3.730	3.730	23,348,390
2023-08-22	3.710	3.750	3.690	3.730	3.730	17,574,446
2023-08-21	3.750	3.770	3.700	3.710	3.710	17,300,533
2023-08-18	3.730	3.800	3.710	3.750	3.750	28,726,018
2023-08-17	3.780	3.790	3.700	3.740	3.740	22,854,786
2023-08-16	3.740	3.820	3.720	3.790	3.790	21,806,427
2023-08-15	3.710	3.790	3.710	3.760	3.760	22,332,242
2023-08-14	3.740	3.760	3.700	3.720	3.720	20,223,282
2023-08-11	3.870	3.870	3.750	3.760	3.760	24,702,682
2023-08-10	3.850	3.880	3.820	3.850	3.850	19,154,769
2023-08-09	3.880	3.920	3.850	3.870	3.870	19,282,947
2023-08-08	3.900	3.920	3.850	3.890	3.890	32,424,348
2023-08-07	3.940	3.950	3.870	3.900	3.900	51,879,715
2023-08-04	3.990	4.100	3.920	3.980	3.980	83,635,346
2023-08-03	3.910	3.990	3.870	3.970	3.970	47,173,040
2023-08-02	3.900	3.960	3.860	3.900	3.900	46,608,719
2023-08-01	3.890	3.970	3.850	3.950	3.950	63,999,976
2023-07-31	3.910	3.980	3.870	3.910	3.910	88,085,972
2023-07-28	3.690	3.920	3.680	3.900	3.900	93,770,477
2023-07-27	3.700	3.790	3.680	3.720	3.720	38,694,169

← NewerPage 13 of 21 · 1,212 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.