Bank of Xi'An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.550	3.580	3.530	3.560	3.402	15,529,573
2023-04-26	3.540	3.560	3.490	3.560	3.402	17,282,647
2023-04-25	3.530	3.590	3.520	3.560	3.402	22,525,698
2023-04-24	3.510	3.550	3.490	3.520	3.364	16,047,873
2023-04-21	3.540	3.570	3.500	3.510	3.354	24,167,510
2023-04-20	3.500	3.560	3.490	3.540	3.383	23,672,330
2023-04-19	3.510	3.550	3.490	3.520	3.364	24,317,231
2023-04-18	3.480	3.520	3.470	3.510	3.354	22,217,299
2023-04-17	3.440	3.490	3.440	3.490	3.335	16,183,433
2023-04-14	3.440	3.460	3.420	3.440	3.287	12,085,311
2023-04-13	3.420	3.460	3.410	3.440	3.287	17,692,732
2023-04-12	3.380	3.440	3.380	3.420	3.268	15,382,348
2023-04-11	3.390	3.400	3.370	3.390	3.240	10,043,030
2023-04-10	3.380	3.400	3.380	3.390	3.240	10,086,710
2023-04-07	3.400	3.400	3.380	3.390	3.240	8,525,732
2023-04-06	3.410	3.420	3.380	3.390	3.240	12,859,484
2023-04-04	3.420	3.430	3.400	3.420	3.268	12,213,079
2023-04-03	3.400	3.430	3.390	3.410	3.259	14,188,258
2023-03-31	3.410	3.430	3.400	3.410	3.259	10,926,800
2023-03-30	3.420	3.440	3.380	3.410	3.259	15,030,868
2023-03-29	3.460	3.470	3.410	3.410	3.259	13,954,296
2023-03-28	3.480	3.480	3.440	3.460	3.307	10,644,598
2023-03-27	3.520	3.530	3.450	3.460	3.307	25,369,744
2023-03-24	3.550	3.550	3.520	3.520	3.364	14,601,742
2023-03-23	3.540	3.550	3.510	3.540	3.383	16,925,031
2023-03-22	3.540	3.560	3.530	3.540	3.383	16,985,813
2023-03-21	3.520	3.550	3.520	3.530	3.373	18,046,563
2023-03-20	3.530	3.570	3.510	3.520	3.364	25,186,534
2023-03-17	3.550	3.580	3.530	3.550	3.393	25,468,741
2023-03-16	3.510	3.600	3.500	3.540	3.383	30,689,109
2023-03-15	3.540	3.550	3.520	3.540	3.383	19,897,410
2023-03-14	3.550	3.550	3.490	3.500	3.345	33,833,374
2023-03-13	3.560	3.590	3.540	3.570	3.412	33,616,777
2023-03-10	3.640	3.650	3.580	3.590	3.431	47,424,210
2023-03-09	3.740	3.740	3.660	3.670	3.507	62,513,161
2023-03-08	3.760	3.810	3.690	3.760	3.593	111,425,952
2023-03-07	3.620	3.960	3.610	3.860	3.689	153,057,372
2023-03-06	3.650	3.660	3.600	3.600	3.440	16,032,791
2023-03-03	3.570	3.640	3.560	3.640	3.479	24,183,637
2023-03-02	3.550	3.570	3.540	3.560	3.402	13,822,797
2023-03-01	3.520	3.560	3.510	3.550	3.393	12,626,424
2023-02-28	3.520	3.540	3.490	3.520	3.364	10,805,987
2023-02-27	3.550	3.560	3.500	3.510	3.354	12,952,446
2023-02-24	3.560	3.570	3.540	3.560	3.402	10,786,254
2023-02-23	3.530	3.590	3.520	3.570	3.412	20,582,108
2023-02-22	3.540	3.540	3.510	3.520	3.364	9,074,699
2023-02-21	3.530	3.550	3.510	3.540	3.383	13,513,263
2023-02-20	3.450	3.530	3.450	3.520	3.364	16,224,586
2023-02-17	3.490	3.490	3.440	3.450	3.297	11,661,673
2023-02-16	3.490	3.540	3.460	3.490	3.335	19,810,174
2023-02-15	3.520	3.520	3.480	3.480	3.326	9,546,946
2023-02-14	3.520	3.540	3.500	3.510	3.354	12,320,369
2023-02-13	3.520	3.520	3.490	3.510	3.354	12,096,309
2023-02-10	3.510	3.520	3.480	3.520	3.364	10,736,305
2023-02-09	3.470	3.510	3.470	3.500	3.345	7,668,396
2023-02-08	3.490	3.510	3.470	3.470	3.316	8,877,696
2023-02-07	3.470	3.510	3.470	3.480	3.326	6,969,200
2023-02-06	3.480	3.490	3.460	3.470	3.316	7,178,367
2023-02-03	3.520	3.530	3.480	3.490	3.335	10,271,833
2023-02-02	3.540	3.540	3.520	3.520	3.364	7,934,981

← NewerPage 15 of 21 · 1,216 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.