Bank of Xi'An Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.230	4.230	4.190	4.200	3.821	12,896,200
2022-01-27	4.250	4.270	4.210	4.210	3.830	14,543,919
2022-01-26	4.260	4.280	4.230	4.250	3.867	12,392,031
2022-01-25	4.360	4.370	4.260	4.260	3.876	18,790,430
2022-01-24	4.370	4.400	4.350	4.370	3.976	14,049,396
2022-01-21	4.420	4.460	4.370	4.400	4.003	20,307,140
2022-01-20	4.400	4.490	4.390	4.450	4.049	30,564,890
2022-01-19	4.390	4.420	4.380	4.400	4.003	12,624,211
2022-01-18	4.370	4.410	4.340	4.400	4.003	16,912,471
2022-01-17	4.340	4.370	4.330	4.350	3.958	10,023,805
2022-01-14	4.390	4.400	4.320	4.330	3.939	18,218,687
2022-01-13	4.390	4.450	4.370	4.400	4.003	14,374,622
2022-01-12	4.410	4.410	4.370	4.390	3.994	11,403,105
2022-01-11	4.380	4.440	4.370	4.400	4.003	15,321,098
2022-01-10	4.380	4.420	4.360	4.390	3.994	12,418,976
2022-01-07	4.350	4.400	4.340	4.370	3.976	18,020,520
2022-01-06	4.350	4.360	4.330	4.350	3.958	10,318,198
2022-01-05	4.340	4.380	4.330	4.350	3.958	17,447,096
2022-01-04	4.300	4.340	4.300	4.340	3.949	13,871,111
2021-12-31	4.290	4.330	4.290	4.300	3.912	12,059,000
2021-12-30	4.290	4.320	4.280	4.300	3.912	10,116,169
2021-12-29	4.310	4.310	4.280	4.290	3.903	8,815,211
2021-12-28	4.320	4.330	4.300	4.320	3.930	8,479,483
2021-12-27	4.320	4.330	4.300	4.320	3.930	9,854,700
2021-12-24	4.320	4.340	4.300	4.330	3.939	12,435,699
2021-12-23	4.350	4.370	4.310	4.320	3.930	13,593,034
2021-12-22	4.440	4.450	4.350	4.360	3.967	22,529,253
2021-12-21	4.310	4.500	4.290	4.430	4.030	37,044,899
2021-12-20	4.290	4.310	4.290	4.300	3.912	9,059,560
2021-12-17	4.320	4.320	4.290	4.300	3.912	8,016,060
2021-12-16	4.300	4.320	4.300	4.320	3.930	7,824,123
2021-12-15	4.310	4.310	4.290	4.300	3.912	7,382,688
2021-12-14	4.300	4.310	4.280	4.300	3.912	7,593,536
2021-12-13	4.300	4.320	4.290	4.290	3.903	7,761,217
2021-12-10	4.310	4.320	4.300	4.300	3.912	8,672,802
2021-12-09	4.290	4.340	4.280	4.330	3.939	17,362,167
2021-12-08	4.290	4.300	4.260	4.290	3.903	10,525,418
2021-12-07	4.300	4.310	4.260	4.280	3.894	11,608,122
2021-12-06	4.300	4.320	4.270	4.280	3.894	10,848,513
2021-12-03	4.270	4.290	4.260	4.280	3.894	8,228,680
2021-12-02	4.270	4.280	4.260	4.270	3.885	7,003,314
2021-12-01	4.250	4.280	4.240	4.280	3.894	7,380,818
2021-11-30	4.250	4.280	4.240	4.250	3.867	8,366,213
2021-11-29	4.250	4.270	4.250	4.260	3.876	5,623,964
2021-11-26	4.280	4.290	4.260	4.270	3.885	4,255,161
2021-11-25	4.300	4.300	4.270	4.290	3.903	4,719,813
2021-11-24	4.290	4.320	4.280	4.300	3.912	5,866,380
2021-11-23	4.280	4.310	4.280	4.290	3.903	4,611,796
2021-11-22	4.300	4.310	4.280	4.290	3.903	5,308,719
2021-11-19	4.270	4.310	4.250	4.310	3.921	6,393,428
2021-11-18	4.280	4.290	4.260	4.260	3.876	4,664,300
2021-11-17	4.290	4.300	4.270	4.280	3.894	4,853,288
2021-11-16	4.320	4.320	4.270	4.290	3.903	5,427,266
2021-11-15	4.290	4.310	4.280	4.310	3.921	6,454,267
2021-11-12	4.300	4.320	4.280	4.290	3.903	8,243,279
2021-11-11	4.260	4.310	4.260	4.300	3.912	10,468,301
2021-11-10	4.270	4.270	4.240	4.260	3.876	5,307,216
2021-11-09	4.260	4.280	4.250	4.270	3.885	5,324,800
2021-11-08	4.270	4.270	4.250	4.260	3.876	4,551,399
2021-11-05	4.280	4.280	4.250	4.260	3.876	5,383,685

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.