Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.660 | 3.660 | 3.600 | 3.600 | 3.275 | 14,358,813 |
| 2022-05-05 | 3.700 | 3.740 | 3.690 | 3.700 | 3.366 | 14,047,164 |
| 2022-04-29 | 3.630 | 3.730 | 3.590 | 3.700 | 3.366 | 17,906,353 |
| 2022-04-28 | 3.620 | 3.680 | 3.580 | 3.610 | 3.284 | 13,421,070 |
| 2022-04-27 | 3.600 | 3.640 | 3.540 | 3.640 | 3.312 | 20,656,043 |
| 2022-04-26 | 3.690 | 3.720 | 3.630 | 3.630 | 3.303 | 19,558,288 |
| 2022-04-25 | 3.840 | 3.840 | 3.660 | 3.680 | 3.348 | 22,400,544 |
| 2022-04-22 | 3.840 | 3.870 | 3.830 | 3.860 | 3.512 | 10,771,954 |
| 2022-04-21 | 3.900 | 3.940 | 3.820 | 3.830 | 3.485 | 12,743,087 |
| 2022-04-20 | 3.990 | 4.000 | 3.900 | 3.910 | 3.557 | 11,027,200 |
| 2022-04-19 | 3.950 | 4.000 | 3.940 | 3.980 | 3.621 | 8,481,864 |
| 2022-04-18 | 4.000 | 4.010 | 3.950 | 3.970 | 3.612 | 14,450,894 |
| 2022-04-15 | 4.030 | 4.080 | 4.020 | 4.050 | 3.685 | 15,579,048 |
| 2022-04-14 | 4.070 | 4.120 | 4.040 | 4.040 | 3.676 | 13,483,944 |
| 2022-04-13 | 4.060 | 4.080 | 4.040 | 4.040 | 3.676 | 11,162,597 |
| 2022-04-12 | 4.030 | 4.100 | 3.990 | 4.070 | 3.703 | 16,373,331 |
| 2022-04-11 | 4.100 | 4.110 | 4.020 | 4.030 | 3.667 | 16,767,156 |
| 2022-04-08 | 4.090 | 4.140 | 4.050 | 4.120 | 3.748 | 22,200,092 |
| 2022-04-07 | 4.150 | 4.180 | 4.080 | 4.080 | 3.712 | 25,753,094 |
| 2022-04-06 | 4.030 | 4.160 | 4.010 | 4.140 | 3.767 | 31,550,217 |
| 2022-04-01 | 3.920 | 4.060 | 3.920 | 4.050 | 3.685 | 28,852,400 |
| 2022-03-31 | 3.870 | 3.980 | 3.860 | 3.950 | 3.594 | 23,429,381 |
| 2022-03-30 | 3.850 | 3.900 | 3.840 | 3.880 | 3.530 | 13,606,642 |
| 2022-03-29 | 3.860 | 3.890 | 3.820 | 3.840 | 3.494 | 10,273,132 |
| 2022-03-28 | 3.820 | 3.890 | 3.740 | 3.870 | 3.521 | 14,965,769 |
| 2022-03-25 | 3.840 | 3.860 | 3.810 | 3.830 | 3.485 | 8,318,793 |
| 2022-03-24 | 3.870 | 3.880 | 3.820 | 3.830 | 3.485 | 6,526,200 |
| 2022-03-23 | 3.880 | 3.890 | 3.840 | 3.870 | 3.521 | 8,428,080 |
| 2022-03-22 | 3.840 | 3.920 | 3.820 | 3.880 | 3.530 | 11,672,784 |
| 2022-03-21 | 3.890 | 3.890 | 3.820 | 3.830 | 3.485 | 11,224,959 |
| 2022-03-18 | 3.830 | 3.910 | 3.800 | 3.860 | 3.512 | 14,580,179 |
| 2022-03-17 | 3.840 | 3.880 | 3.820 | 3.830 | 3.485 | 12,800,618 |
| 2022-03-16 | 3.760 | 3.850 | 3.690 | 3.830 | 3.485 | 16,283,588 |
| 2022-03-15 | 3.930 | 3.940 | 3.720 | 3.740 | 3.403 | 20,022,325 |
| 2022-03-14 | 3.990 | 4.010 | 3.940 | 3.940 | 3.585 | 9,349,400 |
| 2022-03-11 | 3.980 | 4.020 | 3.890 | 4.020 | 3.657 | 13,357,505 |
| 2022-03-10 | 3.990 | 4.050 | 3.980 | 3.990 | 3.630 | 13,951,544 |
| 2022-03-09 | 4.130 | 4.150 | 3.880 | 3.970 | 3.612 | 23,782,828 |
| 2022-03-08 | 4.230 | 4.240 | 4.120 | 4.130 | 3.757 | 17,129,993 |
| 2022-03-07 | 4.290 | 4.300 | 4.220 | 4.240 | 3.858 | 9,044,864 |
| 2022-03-04 | 4.340 | 4.350 | 4.280 | 4.290 | 3.903 | 11,610,982 |
| 2022-03-03 | 4.310 | 4.370 | 4.310 | 4.360 | 3.967 | 13,840,562 |
| 2022-03-02 | 4.260 | 4.350 | 4.250 | 4.330 | 3.939 | 20,652,419 |
| 2022-03-01 | 4.230 | 4.290 | 4.210 | 4.280 | 3.894 | 13,257,651 |
| 2022-02-28 | 4.230 | 4.230 | 4.180 | 4.220 | 3.839 | 14,966,245 |
| 2022-02-25 | 4.240 | 4.260 | 4.200 | 4.210 | 3.830 | 11,346,406 |
| 2022-02-24 | 4.280 | 4.290 | 4.210 | 4.230 | 3.848 | 14,995,226 |
| 2022-02-23 | 4.310 | 4.320 | 4.280 | 4.290 | 3.903 | 9,480,032 |
| 2022-02-22 | 4.340 | 4.360 | 4.290 | 4.310 | 3.921 | 8,644,473 |
| 2022-02-21 | 4.340 | 4.370 | 4.310 | 4.360 | 3.967 | 9,093,708 |
| 2022-02-18 | 4.310 | 4.350 | 4.310 | 4.340 | 3.949 | 6,697,764 |
| 2022-02-17 | 4.330 | 4.340 | 4.300 | 4.310 | 3.921 | 7,138,222 |
| 2022-02-16 | 4.330 | 4.350 | 4.320 | 4.330 | 3.939 | 5,324,600 |
| 2022-02-15 | 4.350 | 4.360 | 4.300 | 4.310 | 3.921 | 9,144,206 |
| 2022-02-14 | 4.370 | 4.400 | 4.320 | 4.340 | 3.949 | 15,708,273 |
| 2022-02-11 | 4.400 | 4.430 | 4.370 | 4.400 | 4.003 | 14,578,318 |
| 2022-02-10 | 4.350 | 4.410 | 4.350 | 4.400 | 4.003 | 12,525,700 |
| 2022-02-09 | 4.320 | 4.420 | 4.300 | 4.380 | 3.985 | 30,116,641 |
| 2022-02-08 | 4.240 | 4.320 | 4.240 | 4.310 | 3.921 | 15,416,332 |
| 2022-02-07 | 4.230 | 4.260 | 4.210 | 4.240 | 3.858 | 12,128,695 |
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.