Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.700 | 3.790 | 3.680 | 3.720 | 3.720 | 38,694,169 |
| 2023-07-26 | 3.700 | 3.710 | 3.670 | 3.690 | 3.690 | 20,894,190 |
| 2023-07-25 | 3.660 | 3.750 | 3.650 | 3.720 | 3.720 | 42,393,570 |
| 2023-07-24 | 3.620 | 3.650 | 3.580 | 3.640 | 3.640 | 16,962,800 |
| 2023-07-21 | 3.580 | 3.640 | 3.570 | 3.620 | 3.620 | 21,352,139 |
| 2023-07-20 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 14,323,115 |
| 2023-07-19 | 3.610 | 3.630 | 3.590 | 3.620 | 3.620 | 12,088,211 |
| 2023-07-18 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 16,341,026 |
| 2023-07-17 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 13,889,406 |
| 2023-07-14 | 3.590 | 3.620 | 3.570 | 3.610 | 3.610 | 19,769,649 |
| 2023-07-13 | 3.540 | 3.590 | 3.540 | 3.590 | 3.590 | 21,116,998 |
| 2023-07-12 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 19,738,900 |
| 2023-07-11 | 3.550 | 3.570 | 3.530 | 3.560 | 3.560 | 12,986,198 |
| 2023-07-10 | 3.550 | 3.570 | 3.530 | 3.550 | 3.550 | 11,937,600 |
| 2023-07-07 | 3.530 | 3.580 | 3.490 | 3.550 | 3.550 | 21,634,545 |
| 2023-07-06 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 17,135,879 |
| 2023-07-05 | 3.530 | 3.580 | 3.530 | 3.560 | 3.560 | 17,492,016 |
| 2023-07-04 | 3.580 | 3.580 | 3.530 | 3.550 | 3.550 | 21,043,049 |
| 2023-07-03 | 3.520 | 3.600 | 3.500 | 3.590 | 3.590 | 34,691,175 |
| 2023-06-30 | 3.470 | 3.530 | 3.460 | 3.520 | 3.520 | 21,470,475 |
| 2023-06-29 | 3.490 | 3.500 | 3.440 | 3.470 | 3.470 | 16,496,762 |
| 2023-06-28 | 3.500 | 3.510 | 3.470 | 3.490 | 3.490 | 15,995,930 |
| 2023-06-27 | 3.420 | 3.520 | 3.410 | 3.510 | 3.510 | 27,528,755 |
| 2023-06-26 | 3.450 | 3.450 | 3.400 | 3.420 | 3.420 | 24,009,200 |
| 2023-06-21 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 23,007,523 |
| 2023-06-20 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 34,118,313 |
| 2023-06-19 | 3.740 | 3.750 | 3.700 | 3.720 | 3.555 | 27,625,599 |
| 2023-06-16 | 3.750 | 3.780 | 3.740 | 3.740 | 3.574 | 20,850,732 |
| 2023-06-15 | 3.740 | 3.770 | 3.710 | 3.750 | 3.584 | 23,457,931 |
| 2023-06-14 | 3.780 | 3.800 | 3.730 | 3.740 | 3.574 | 26,623,646 |
| 2023-06-13 | 3.810 | 3.810 | 3.760 | 3.770 | 3.603 | 24,101,798 |
| 2023-06-12 | 3.880 | 3.890 | 3.780 | 3.800 | 3.632 | 41,767,495 |
| 2023-06-09 | 3.890 | 3.910 | 3.850 | 3.880 | 3.708 | 41,358,866 |
| 2023-06-08 | 3.830 | 3.930 | 3.800 | 3.910 | 3.737 | 60,367,829 |
| 2023-06-07 | 3.780 | 3.860 | 3.770 | 3.850 | 3.679 | 37,017,902 |
| 2023-06-06 | 3.840 | 3.900 | 3.770 | 3.780 | 3.612 | 59,278,415 |
| 2023-06-05 | 3.850 | 3.890 | 3.830 | 3.860 | 3.689 | 30,596,438 |
| 2023-06-02 | 3.810 | 3.880 | 3.800 | 3.860 | 3.689 | 38,376,268 |
| 2023-06-01 | 3.770 | 3.850 | 3.760 | 3.800 | 3.632 | 33,776,453 |
| 2023-05-31 | 3.790 | 3.800 | 3.760 | 3.780 | 3.612 | 18,821,998 |
| 2023-05-30 | 3.780 | 3.810 | 3.740 | 3.800 | 3.632 | 27,696,631 |
| 2023-05-29 | 3.810 | 3.840 | 3.770 | 3.780 | 3.612 | 29,508,301 |
| 2023-05-26 | 3.800 | 3.850 | 3.770 | 3.820 | 3.651 | 26,462,469 |
| 2023-05-25 | 3.780 | 3.830 | 3.750 | 3.810 | 3.641 | 38,944,726 |
| 2023-05-24 | 3.810 | 3.840 | 3.790 | 3.800 | 3.632 | 37,724,827 |
| 2023-05-23 | 3.880 | 3.900 | 3.810 | 3.820 | 3.651 | 46,793,517 |
| 2023-05-22 | 3.880 | 3.930 | 3.860 | 3.880 | 3.708 | 48,545,320 |
| 2023-05-19 | 3.900 | 3.960 | 3.820 | 3.900 | 3.727 | 66,809,520 |
| 2023-05-18 | 3.920 | 4.000 | 3.910 | 3.920 | 3.746 | 87,790,312 |
| 2023-05-17 | 3.880 | 3.960 | 3.860 | 3.930 | 3.756 | 66,318,758 |
| 2023-05-16 | 3.950 | 4.030 | 3.890 | 3.900 | 3.727 | 93,119,251 |
| 2023-05-15 | 4.010 | 4.030 | 3.860 | 3.990 | 3.813 | 153,871,934 |
| 2023-05-12 | 4.150 | 4.180 | 4.030 | 4.060 | 3.880 | 158,563,681 |
| 2023-05-11 | 4.500 | 4.560 | 4.280 | 4.280 | 4.090 | 218,334,713 |
| 2023-05-10 | 4.850 | 4.980 | 4.430 | 4.750 | 4.539 | 366,416,606 |
| 2023-05-09 | 4.630 | 4.630 | 4.630 | 4.630 | 4.425 | 52,356,609 |
| 2023-05-08 | 3.840 | 4.210 | 3.770 | 4.210 | 4.023 | 133,858,904 |
| 2023-05-05 | 3.800 | 3.870 | 3.770 | 3.830 | 3.660 | 46,245,812 |
| 2023-05-04 | 3.620 | 3.800 | 3.600 | 3.800 | 3.632 | 55,050,042 |
| 2023-04-28 | 3.570 | 3.630 | 3.560 | 3.620 | 3.459 | 24,442,657 |
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.