Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.600 | 3.640 | 3.540 | 3.570 | 3.570 | 21,462,080 |
| 2026-07-15 | 3.520 | 3.610 | 3.490 | 3.600 | 3.600 | 25,845,600 |
| 2026-07-14 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 25,358,539 |
| 2026-07-13 | 3.420 | 3.500 | 3.410 | 3.500 | 3.500 | 29,701,508 |
| 2026-07-10 | 3.400 | 3.440 | 3.350 | 3.430 | 3.430 | 21,573,079 |
| 2026-07-09 | 3.510 | 3.520 | 3.460 | 3.480 | 3.380 | 23,812,348 |
| 2026-07-08 | 3.520 | 3.560 | 3.480 | 3.520 | 3.419 | 23,860,337 |
| 2026-07-07 | 3.580 | 3.590 | 3.460 | 3.520 | 3.419 | 27,249,100 |
| 2026-07-06 | 3.430 | 3.600 | 3.420 | 3.590 | 3.487 | 41,103,237 |
| 2026-07-03 | 3.400 | 3.460 | 3.380 | 3.440 | 3.341 | 22,251,698 |
| 2026-07-02 | 3.330 | 3.410 | 3.310 | 3.400 | 3.400 | 33,495,715 |
| 2026-07-01 | 3.270 | 3.350 | 3.250 | 3.330 | 3.330 | 21,914,385 |
| 2026-06-30 | 3.350 | 3.360 | 3.250 | 3.270 | 3.270 | 24,275,598 |
| 2026-06-29 | 3.340 | 3.380 | 3.250 | 3.360 | 3.360 | 27,331,074 |
| 2026-06-26 | 3.440 | 3.460 | 3.340 | 3.350 | 3.350 | 26,976,362 |
| 2026-06-25 | 3.410 | 3.460 | 3.390 | 3.430 | 3.430 | 22,709,399 |
| 2026-06-24 | 3.560 | 3.570 | 3.420 | 3.430 | 3.430 | 35,584,963 |
| 2026-06-23 | 3.410 | 3.580 | 3.400 | 3.560 | 3.560 | 49,656,976 |
| 2026-06-22 | 3.380 | 3.430 | 3.310 | 3.420 | 3.420 | 24,864,483 |
| 2026-06-18 | 3.510 | 3.520 | 3.390 | 3.390 | 3.390 | 38,058,685 |
| 2026-06-17 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 22,085,251 |
| 2026-06-16 | 3.560 | 3.580 | 3.510 | 3.530 | 3.530 | 21,357,500 |
| 2026-06-15 | 3.600 | 3.640 | 3.550 | 3.590 | 3.590 | 30,283,043 |
| 2026-06-12 | 3.480 | 3.600 | 3.470 | 3.600 | 3.600 | 40,768,113 |
| 2026-06-11 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 25,852,400 |
| 2026-06-10 | 3.480 | 3.560 | 3.460 | 3.560 | 3.560 | 32,889,101 |
| 2026-06-09 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 20,586,600 |
| 2026-06-08 | 3.510 | 3.530 | 3.450 | 3.490 | 3.490 | 23,246,842 |
| 2026-06-05 | 3.470 | 3.540 | 3.460 | 3.520 | 3.520 | 21,115,459 |
| 2026-06-04 | 3.520 | 3.550 | 3.450 | 3.470 | 3.470 | 24,974,148 |
| 2026-06-03 | 3.570 | 3.580 | 3.490 | 3.530 | 3.530 | 25,507,890 |
| 2026-06-02 | 3.590 | 3.640 | 3.570 | 3.580 | 3.580 | 23,499,579 |
| 2026-06-01 | 3.500 | 3.590 | 3.480 | 3.590 | 3.590 | 27,978,063 |
| 2026-05-29 | 3.440 | 3.520 | 3.430 | 3.510 | 3.510 | 25,176,517 |
| 2026-05-28 | 3.470 | 3.510 | 3.430 | 3.440 | 3.440 | 20,402,900 |
| 2026-05-27 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 20,706,376 |
| 2026-05-26 | 3.540 | 3.560 | 3.510 | 3.530 | 3.530 | 16,711,174 |
| 2026-05-25 | 3.560 | 3.590 | 3.530 | 3.540 | 3.540 | 17,380,998 |
| 2026-05-22 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 20,466,716 |
| 2026-05-21 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 23,016,300 |
| 2026-05-20 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 18,193,679 |
| 2026-05-19 | 3.570 | 3.640 | 3.560 | 3.640 | 3.640 | 28,620,748 |
| 2026-05-18 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 24,348,109 |
| 2026-05-15 | 3.590 | 3.600 | 3.530 | 3.540 | 3.540 | 32,266,193 |
| 2026-05-14 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 24,700,670 |
| 2026-05-13 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 19,141,432 |
| 2026-05-12 | 3.610 | 3.630 | 3.590 | 3.600 | 3.600 | 26,409,693 |
| 2026-05-11 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 22,493,845 |
| 2026-05-08 | 3.660 | 3.670 | 3.610 | 3.630 | 3.630 | 23,012,109 |
| 2026-05-07 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 22,220,318 |
| 2026-05-06 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 28,595,996 |
| 2026-04-30 | 3.710 | 3.740 | 3.680 | 3.690 | 3.690 | 24,835,468 |
| 2026-04-29 | 3.700 | 3.760 | 3.690 | 3.720 | 3.720 | 27,788,815 |
| 2026-04-28 | 3.690 | 3.720 | 3.670 | 3.690 | 3.690 | 27,419,976 |
| 2026-04-27 | 3.730 | 3.780 | 3.680 | 3.690 | 3.690 | 31,121,300 |
| 2026-04-24 | 3.840 | 3.850 | 3.730 | 3.740 | 3.740 | 35,845,874 |
| 2026-04-23 | 3.750 | 3.900 | 3.750 | 3.850 | 3.850 | 71,240,220 |
| 2026-04-22 | 3.670 | 3.730 | 3.660 | 3.720 | 3.720 | 20,829,658 |
| 2026-04-21 | 3.630 | 3.680 | 3.630 | 3.670 | 3.670 | 19,785,789 |
| 2026-04-20 | 3.610 | 3.640 | 3.610 | 3.630 | 3.630 | 12,322,040 |
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.