Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.260 | 3.290 | 3.250 | 3.290 | 3.144 | 8,354,136 |
| 2022-10-31 | 3.210 | 3.260 | 3.190 | 3.260 | 3.115 | 9,755,419 |
| 2022-10-28 | 3.290 | 3.290 | 3.200 | 3.210 | 3.068 | 10,581,650 |
| 2022-10-27 | 3.280 | 3.310 | 3.270 | 3.290 | 3.144 | 6,314,713 |
| 2022-10-26 | 3.270 | 3.310 | 3.260 | 3.280 | 3.135 | 7,104,837 |
| 2022-10-25 | 3.300 | 3.310 | 3.250 | 3.270 | 3.125 | 9,290,230 |
| 2022-10-24 | 3.370 | 3.380 | 3.290 | 3.300 | 3.154 | 12,186,872 |
| 2022-10-21 | 3.370 | 3.390 | 3.350 | 3.360 | 3.211 | 6,674,404 |
| 2022-10-20 | 3.360 | 3.380 | 3.350 | 3.360 | 3.211 | 6,262,485 |
| 2022-10-19 | 3.380 | 3.400 | 3.360 | 3.370 | 3.221 | 6,259,896 |
| 2022-10-18 | 3.410 | 3.420 | 3.380 | 3.390 | 3.240 | 7,397,828 |
| 2022-10-17 | 3.380 | 3.410 | 3.370 | 3.400 | 3.249 | 8,784,207 |
| 2022-10-14 | 3.370 | 3.420 | 3.370 | 3.390 | 3.240 | 11,305,359 |
| 2022-10-13 | 3.370 | 3.380 | 3.340 | 3.360 | 3.211 | 8,290,356 |
| 2022-10-12 | 3.350 | 3.390 | 3.320 | 3.380 | 3.230 | 9,351,627 |
| 2022-10-11 | 3.330 | 3.360 | 3.310 | 3.360 | 3.211 | 6,624,976 |
| 2022-10-10 | 3.350 | 3.400 | 3.320 | 3.330 | 3.182 | 8,651,747 |
| 2022-09-30 | 3.330 | 3.370 | 3.330 | 3.340 | 3.192 | 6,277,498 |
| 2022-09-29 | 3.380 | 3.410 | 3.310 | 3.330 | 3.182 | 10,082,441 |
| 2022-09-28 | 3.390 | 3.420 | 3.340 | 3.390 | 3.240 | 10,388,370 |
| 2022-09-27 | 3.340 | 3.390 | 3.330 | 3.390 | 3.240 | 8,143,608 |
| 2022-09-26 | 3.410 | 3.440 | 3.330 | 3.340 | 3.192 | 12,877,663 |
| 2022-09-23 | 3.420 | 3.460 | 3.400 | 3.440 | 3.287 | 8,314,196 |
| 2022-09-22 | 3.450 | 3.460 | 3.410 | 3.430 | 3.278 | 7,350,618 |
| 2022-09-21 | 3.410 | 3.480 | 3.390 | 3.470 | 3.316 | 11,286,339 |
| 2022-09-20 | 3.460 | 3.460 | 3.410 | 3.420 | 3.268 | 7,932,759 |
| 2022-09-19 | 3.460 | 3.460 | 3.420 | 3.440 | 3.287 | 7,824,461 |
| 2022-09-16 | 3.550 | 3.560 | 3.440 | 3.460 | 3.307 | 13,431,176 |
| 2022-09-15 | 3.530 | 3.580 | 3.530 | 3.550 | 3.393 | 13,664,274 |
| 2022-09-14 | 3.530 | 3.550 | 3.520 | 3.530 | 3.373 | 7,532,118 |
| 2022-09-13 | 3.570 | 3.600 | 3.550 | 3.550 | 3.393 | 9,159,586 |
| 2022-09-09 | 3.550 | 3.590 | 3.540 | 3.580 | 3.421 | 11,320,879 |
| 2022-09-08 | 3.530 | 3.560 | 3.520 | 3.550 | 3.393 | 12,918,660 |
| 2022-09-07 | 3.540 | 3.540 | 3.510 | 3.520 | 3.364 | 7,967,461 |
| 2022-09-06 | 3.540 | 3.560 | 3.520 | 3.540 | 3.383 | 9,199,095 |
| 2022-09-05 | 3.530 | 3.540 | 3.500 | 3.540 | 3.383 | 10,155,729 |
| 2022-09-02 | 3.500 | 3.550 | 3.500 | 3.520 | 3.364 | 10,695,991 |
| 2022-09-01 | 3.510 | 3.530 | 3.480 | 3.510 | 3.354 | 11,110,523 |
| 2022-08-31 | 3.510 | 3.530 | 3.490 | 3.510 | 3.354 | 12,061,309 |
| 2022-08-30 | 3.480 | 3.530 | 3.470 | 3.520 | 3.364 | 10,736,751 |
| 2022-08-29 | 3.460 | 3.480 | 3.450 | 3.480 | 3.326 | 7,809,689 |
| 2022-08-26 | 3.490 | 3.500 | 3.460 | 3.490 | 3.335 | 6,503,701 |
| 2022-08-25 | 3.470 | 3.500 | 3.460 | 3.490 | 3.335 | 7,689,136 |
| 2022-08-24 | 3.500 | 3.510 | 3.470 | 3.470 | 3.316 | 7,623,252 |
| 2022-08-23 | 3.510 | 3.510 | 3.480 | 3.510 | 3.354 | 6,801,963 |
| 2022-08-22 | 3.500 | 3.520 | 3.480 | 3.510 | 3.354 | 7,792,766 |
| 2022-08-19 | 3.490 | 3.520 | 3.480 | 3.510 | 3.354 | 8,836,000 |
| 2022-08-18 | 3.510 | 3.510 | 3.470 | 3.480 | 3.326 | 6,285,868 |
| 2022-08-17 | 3.490 | 3.520 | 3.470 | 3.520 | 3.364 | 8,503,678 |
| 2022-08-16 | 3.500 | 3.510 | 3.470 | 3.490 | 3.335 | 6,475,914 |
| 2022-08-15 | 3.520 | 3.530 | 3.480 | 3.490 | 3.335 | 10,878,800 |
| 2022-08-12 | 3.500 | 3.540 | 3.480 | 3.530 | 3.373 | 9,570,611 |
| 2022-08-11 | 3.440 | 3.510 | 3.430 | 3.510 | 3.354 | 16,183,928 |
| 2022-08-10 | 3.430 | 3.450 | 3.420 | 3.430 | 3.278 | 3,579,263 |
| 2022-08-09 | 3.450 | 3.460 | 3.430 | 3.430 | 3.278 | 3,317,517 |
| 2022-08-08 | 3.440 | 3.470 | 3.430 | 3.450 | 3.297 | 6,406,066 |
| 2022-08-05 | 3.420 | 3.440 | 3.390 | 3.440 | 3.287 | 7,269,727 |
| 2022-08-04 | 3.410 | 3.430 | 3.390 | 3.410 | 3.259 | 6,620,710 |
| 2022-08-03 | 3.410 | 3.450 | 3.390 | 3.400 | 3.249 | 10,218,208 |
| 2022-08-02 | 3.510 | 3.520 | 3.390 | 3.430 | 3.278 | 15,789,301 |
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.