Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.520 | 3.540 | 3.500 | 3.540 | 3.383 | 10,169,242 |
| 2023-01-31 | 3.500 | 3.530 | 3.490 | 3.510 | 3.354 | 9,377,087 |
| 2023-01-30 | 3.530 | 3.550 | 3.510 | 3.510 | 3.354 | 11,719,638 |
| 2023-01-20 | 3.520 | 3.530 | 3.490 | 3.510 | 3.354 | 11,195,299 |
| 2023-01-19 | 3.520 | 3.520 | 3.480 | 3.510 | 3.354 | 7,964,630 |
| 2023-01-18 | 3.480 | 3.530 | 3.460 | 3.510 | 3.354 | 11,526,797 |
| 2023-01-17 | 3.490 | 3.490 | 3.460 | 3.470 | 3.316 | 8,038,473 |
| 2023-01-16 | 3.460 | 3.540 | 3.450 | 3.490 | 3.335 | 12,792,053 |
| 2023-01-13 | 3.420 | 3.470 | 3.410 | 3.460 | 3.307 | 7,498,026 |
| 2023-01-12 | 3.450 | 3.460 | 3.400 | 3.420 | 3.268 | 7,311,944 |
| 2023-01-11 | 3.440 | 3.480 | 3.440 | 3.450 | 3.297 | 6,299,070 |
| 2023-01-10 | 3.470 | 3.480 | 3.430 | 3.440 | 3.287 | 6,881,653 |
| 2023-01-09 | 3.510 | 3.510 | 3.470 | 3.470 | 3.316 | 7,650,277 |
| 2023-01-06 | 3.520 | 3.530 | 3.480 | 3.490 | 3.335 | 9,482,534 |
| 2023-01-05 | 3.570 | 3.570 | 3.520 | 3.520 | 3.364 | 12,162,285 |
| 2023-01-04 | 3.500 | 3.560 | 3.490 | 3.550 | 3.393 | 15,969,987 |
| 2023-01-03 | 3.520 | 3.520 | 3.470 | 3.500 | 3.345 | 11,667,744 |
| 2022-12-30 | 3.500 | 3.530 | 3.480 | 3.520 | 3.364 | 10,191,000 |
| 2022-12-29 | 3.480 | 3.500 | 3.440 | 3.480 | 3.326 | 10,042,381 |
| 2022-12-28 | 3.420 | 3.530 | 3.420 | 3.510 | 3.354 | 16,421,257 |
| 2022-12-27 | 3.380 | 3.450 | 3.370 | 3.430 | 3.278 | 9,442,844 |
| 2022-12-26 | 3.410 | 3.410 | 3.350 | 3.360 | 3.211 | 7,790,509 |
| 2022-12-23 | 3.400 | 3.430 | 3.380 | 3.390 | 3.240 | 6,722,064 |
| 2022-12-22 | 3.450 | 3.500 | 3.390 | 3.400 | 3.249 | 9,418,006 |
| 2022-12-21 | 3.440 | 3.470 | 3.430 | 3.430 | 3.278 | 6,994,485 |
| 2022-12-20 | 3.480 | 3.490 | 3.440 | 3.450 | 3.297 | 8,692,708 |
| 2022-12-19 | 3.550 | 3.580 | 3.460 | 3.470 | 3.316 | 12,256,153 |
| 2022-12-16 | 3.500 | 3.610 | 3.500 | 3.570 | 3.412 | 15,143,610 |
| 2022-12-15 | 3.550 | 3.560 | 3.500 | 3.500 | 3.345 | 8,601,800 |
| 2022-12-14 | 3.580 | 3.580 | 3.530 | 3.540 | 3.383 | 8,003,452 |
| 2022-12-13 | 3.490 | 3.570 | 3.480 | 3.550 | 3.393 | 13,566,469 |
| 2022-12-12 | 3.540 | 3.560 | 3.490 | 3.490 | 3.335 | 12,896,589 |
| 2022-12-09 | 3.560 | 3.590 | 3.540 | 3.550 | 3.393 | 10,562,459 |
| 2022-12-08 | 3.540 | 3.590 | 3.520 | 3.560 | 3.402 | 12,036,366 |
| 2022-12-07 | 3.550 | 3.580 | 3.520 | 3.550 | 3.393 | 12,678,256 |
| 2022-12-06 | 3.560 | 3.580 | 3.550 | 3.560 | 3.402 | 12,182,789 |
| 2022-12-05 | 3.530 | 3.580 | 3.520 | 3.560 | 3.402 | 15,492,049 |
| 2022-12-02 | 3.520 | 3.530 | 3.490 | 3.510 | 3.354 | 8,854,049 |
| 2022-12-01 | 3.580 | 3.590 | 3.500 | 3.510 | 3.354 | 15,228,900 |
| 2022-11-30 | 3.570 | 3.580 | 3.530 | 3.550 | 3.393 | 19,199,991 |
| 2022-11-29 | 3.470 | 3.580 | 3.460 | 3.560 | 3.402 | 24,898,449 |
| 2022-11-28 | 3.480 | 3.490 | 3.430 | 3.460 | 3.307 | 15,584,566 |
| 2022-11-25 | 3.460 | 3.540 | 3.430 | 3.520 | 3.364 | 21,319,531 |
| 2022-11-24 | 3.460 | 3.480 | 3.430 | 3.440 | 3.287 | 7,660,617 |
| 2022-11-23 | 3.420 | 3.510 | 3.420 | 3.460 | 3.307 | 15,915,357 |
| 2022-11-22 | 3.400 | 3.450 | 3.390 | 3.430 | 3.278 | 9,454,854 |
| 2022-11-21 | 3.410 | 3.410 | 3.370 | 3.400 | 3.249 | 8,087,371 |
| 2022-11-18 | 3.440 | 3.450 | 3.400 | 3.410 | 3.259 | 9,662,755 |
| 2022-11-17 | 3.420 | 3.440 | 3.410 | 3.420 | 3.268 | 6,720,497 |
| 2022-11-16 | 3.440 | 3.450 | 3.420 | 3.440 | 3.287 | 9,447,156 |
| 2022-11-15 | 3.430 | 3.480 | 3.410 | 3.440 | 3.287 | 13,687,952 |
| 2022-11-14 | 3.410 | 3.470 | 3.400 | 3.420 | 3.268 | 17,127,903 |
| 2022-11-11 | 3.380 | 3.420 | 3.340 | 3.400 | 3.249 | 18,216,454 |
| 2022-11-10 | 3.310 | 3.340 | 3.280 | 3.330 | 3.182 | 10,842,805 |
| 2022-11-09 | 3.310 | 3.330 | 3.300 | 3.320 | 3.173 | 6,517,842 |
| 2022-11-08 | 3.300 | 3.310 | 3.290 | 3.310 | 3.163 | 6,524,296 |
| 2022-11-07 | 3.290 | 3.320 | 3.280 | 3.300 | 3.154 | 7,413,733 |
| 2022-11-04 | 3.250 | 3.300 | 3.240 | 3.300 | 3.154 | 9,826,748 |
| 2022-11-03 | 3.260 | 3.270 | 3.240 | 3.260 | 3.115 | 5,781,806 |
| 2022-11-02 | 3.280 | 3.290 | 3.260 | 3.280 | 3.135 | 7,412,590 |
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.