Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.540 | 3.550 | 3.520 | 3.530 | 3.373 | 5,334,843 |
| 2022-07-29 | 3.580 | 3.590 | 3.540 | 3.550 | 3.393 | 5,821,265 |
| 2022-07-28 | 3.570 | 3.600 | 3.560 | 3.570 | 3.412 | 8,187,654 |
| 2022-07-27 | 3.550 | 3.570 | 3.540 | 3.570 | 3.412 | 6,129,117 |
| 2022-07-26 | 3.530 | 3.570 | 3.520 | 3.570 | 3.412 | 7,073,186 |
| 2022-07-25 | 3.530 | 3.550 | 3.510 | 3.530 | 3.373 | 5,951,691 |
| 2022-07-22 | 3.530 | 3.560 | 3.500 | 3.530 | 3.373 | 5,909,040 |
| 2022-07-21 | 3.570 | 3.570 | 3.530 | 3.530 | 3.373 | 6,168,179 |
| 2022-07-20 | 3.560 | 3.580 | 3.550 | 3.560 | 3.402 | 7,187,502 |
| 2022-07-19 | 3.540 | 3.560 | 3.520 | 3.550 | 3.393 | 8,503,671 |
| 2022-07-18 | 3.450 | 3.530 | 3.450 | 3.530 | 3.373 | 8,877,543 |
| 2022-07-15 | 3.520 | 3.530 | 3.450 | 3.460 | 3.307 | 10,681,430 |
| 2022-07-14 | 3.540 | 3.550 | 3.510 | 3.510 | 3.354 | 10,114,805 |
| 2022-07-13 | 3.600 | 3.610 | 3.550 | 3.560 | 3.402 | 10,700,359 |
| 2022-07-12 | 3.590 | 3.620 | 3.570 | 3.590 | 3.431 | 9,356,381 |
| 2022-07-11 | 3.580 | 3.600 | 3.570 | 3.580 | 3.421 | 6,388,504 |
| 2022-07-08 | 3.590 | 3.600 | 3.570 | 3.580 | 3.421 | 5,596,545 |
| 2022-07-07 | 3.580 | 3.600 | 3.560 | 3.580 | 3.421 | 7,101,415 |
| 2022-07-06 | 3.610 | 3.630 | 3.560 | 3.580 | 3.421 | 11,569,935 |
| 2022-07-05 | 3.620 | 3.650 | 3.600 | 3.620 | 3.459 | 11,832,851 |
| 2022-07-04 | 3.630 | 3.630 | 3.600 | 3.620 | 3.459 | 10,463,349 |
| 2022-07-01 | 3.670 | 3.680 | 3.630 | 3.630 | 3.469 | 11,012,295 |
| 2022-06-30 | 3.680 | 3.700 | 3.660 | 3.670 | 3.507 | 13,312,633 |
| 2022-06-29 | 3.680 | 3.700 | 3.660 | 3.660 | 3.498 | 14,425,099 |
| 2022-06-28 | 3.650 | 3.680 | 3.630 | 3.680 | 3.517 | 13,951,869 |
| 2022-06-27 | 3.660 | 3.670 | 3.630 | 3.640 | 3.479 | 9,215,279 |
| 2022-06-24 | 3.670 | 3.670 | 3.620 | 3.640 | 3.479 | 12,446,807 |
| 2022-06-23 | 3.620 | 3.670 | 3.600 | 3.670 | 3.507 | 13,795,546 |
| 2022-06-22 | 3.670 | 3.680 | 3.610 | 3.620 | 3.459 | 15,007,679 |
| 2022-06-21 | 3.690 | 3.710 | 3.640 | 3.680 | 3.517 | 18,440,658 |
| 2022-06-20 | 3.760 | 3.770 | 3.680 | 3.690 | 3.526 | 26,275,500 |
| 2022-06-17 | 3.890 | 3.970 | 3.880 | 3.960 | 3.603 | 29,115,915 |
| 2022-06-16 | 4.020 | 4.030 | 3.910 | 3.910 | 3.557 | 47,797,467 |
| 2022-06-15 | 3.960 | 4.210 | 3.930 | 4.060 | 3.694 | 87,034,332 |
| 2022-06-14 | 3.840 | 4.020 | 3.790 | 3.990 | 3.630 | 57,600,107 |
| 2022-06-13 | 4.000 | 4.040 | 3.840 | 3.880 | 3.530 | 56,672,651 |
| 2022-06-10 | 3.740 | 4.130 | 3.720 | 3.960 | 3.603 | 61,202,116 |
| 2022-06-09 | 3.730 | 3.790 | 3.730 | 3.750 | 3.412 | 16,390,016 |
| 2022-06-08 | 3.740 | 3.750 | 3.700 | 3.740 | 3.403 | 12,995,883 |
| 2022-06-07 | 3.730 | 3.750 | 3.710 | 3.740 | 3.403 | 12,553,959 |
| 2022-06-06 | 3.710 | 3.740 | 3.690 | 3.730 | 3.394 | 13,348,358 |
| 2022-06-02 | 3.710 | 3.720 | 3.680 | 3.720 | 3.384 | 10,475,236 |
| 2022-06-01 | 3.680 | 3.710 | 3.670 | 3.710 | 3.375 | 12,660,334 |
| 2022-05-31 | 3.680 | 3.700 | 3.640 | 3.700 | 3.366 | 10,124,371 |
| 2022-05-30 | 3.670 | 3.680 | 3.650 | 3.680 | 3.348 | 7,877,659 |
| 2022-05-27 | 3.680 | 3.690 | 3.640 | 3.660 | 3.330 | 9,555,500 |
| 2022-05-26 | 3.660 | 3.680 | 3.620 | 3.680 | 3.348 | 10,135,400 |
| 2022-05-25 | 3.610 | 3.660 | 3.610 | 3.650 | 3.321 | 8,215,081 |
| 2022-05-24 | 3.710 | 3.720 | 3.620 | 3.620 | 3.294 | 15,118,372 |
| 2022-05-23 | 3.700 | 3.710 | 3.670 | 3.700 | 3.366 | 10,830,213 |
| 2022-05-20 | 3.640 | 3.700 | 3.630 | 3.700 | 3.366 | 14,055,384 |
| 2022-05-19 | 3.630 | 3.660 | 3.610 | 3.630 | 3.303 | 15,016,596 |
| 2022-05-18 | 3.680 | 3.690 | 3.660 | 3.670 | 3.339 | 7,904,400 |
| 2022-05-17 | 3.690 | 3.700 | 3.650 | 3.670 | 3.339 | 10,583,707 |
| 2022-05-16 | 3.710 | 3.720 | 3.670 | 3.690 | 3.357 | 11,310,604 |
| 2022-05-13 | 3.680 | 3.730 | 3.680 | 3.710 | 3.375 | 11,729,262 |
| 2022-05-12 | 3.650 | 3.710 | 3.640 | 3.700 | 3.366 | 9,860,153 |
| 2022-05-11 | 3.680 | 3.720 | 3.660 | 3.680 | 3.348 | 14,035,694 |
| 2022-05-10 | 3.630 | 3.690 | 3.600 | 3.680 | 3.348 | 14,557,575 |
| 2022-05-09 | 3.590 | 3.670 | 3.580 | 3.650 | 3.321 | 11,990,377 |
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.