Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.610 | 3.640 | 3.610 | 3.630 | 3.630 | 12,322,040 |
| 2026-04-17 | 3.620 | 3.630 | 3.600 | 3.620 | 3.620 | 9,744,616 |
| 2026-04-16 | 3.650 | 3.670 | 3.610 | 3.620 | 3.620 | 14,807,947 |
| 2026-04-15 | 3.640 | 3.650 | 3.620 | 3.650 | 3.650 | 14,246,336 |
| 2026-04-14 | 3.630 | 3.670 | 3.620 | 3.640 | 3.640 | 15,592,620 |
| 2026-04-13 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 16,040,188 |
| 2026-04-10 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 19,491,091 |
| 2026-04-09 | 3.600 | 3.610 | 3.550 | 3.560 | 3.560 | 15,035,799 |
| 2026-04-08 | 3.560 | 3.610 | 3.550 | 3.610 | 3.610 | 18,810,498 |
| 2026-04-07 | 3.530 | 3.560 | 3.520 | 3.530 | 3.530 | 12,689,400 |
| 2026-04-03 | 3.620 | 3.620 | 3.520 | 3.540 | 3.540 | 19,641,800 |
| 2026-04-02 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 13,433,967 |
| 2026-04-01 | 3.650 | 3.660 | 3.610 | 3.620 | 3.620 | 17,414,737 |
| 2026-03-31 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 20,108,502 |
| 2026-03-30 | 3.610 | 3.640 | 3.560 | 3.620 | 3.620 | 17,465,403 |
| 2026-03-27 | 3.650 | 3.660 | 3.590 | 3.620 | 3.620 | 17,237,591 |
| 2026-03-26 | 3.620 | 3.670 | 3.610 | 3.650 | 3.650 | 24,019,900 |
| 2026-03-25 | 3.550 | 3.640 | 3.520 | 3.620 | 3.620 | 26,340,552 |
| 2026-03-24 | 3.470 | 3.550 | 3.460 | 3.550 | 3.550 | 28,987,423 |
| 2026-03-23 | 3.610 | 3.620 | 3.430 | 3.440 | 3.440 | 61,383,264 |
| 2026-03-20 | 3.680 | 3.700 | 3.630 | 3.630 | 3.630 | 25,283,600 |
| 2026-03-19 | 3.700 | 3.730 | 3.660 | 3.670 | 3.670 | 25,210,611 |
| 2026-03-18 | 3.770 | 3.770 | 3.680 | 3.710 | 3.710 | 30,358,600 |
| 2026-03-17 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 24,862,317 |
| 2026-03-16 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 25,457,800 |
| 2026-03-13 | 3.770 | 3.810 | 3.740 | 3.750 | 3.750 | 31,375,387 |
| 2026-03-12 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 36,470,080 |
| 2026-03-11 | 3.680 | 3.730 | 3.650 | 3.730 | 3.730 | 28,401,631 |
| 2026-03-10 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 25,033,745 |
| 2026-03-09 | 3.660 | 3.690 | 3.650 | 3.680 | 3.680 | 20,565,045 |
| 2026-03-06 | 3.650 | 3.700 | 3.640 | 3.690 | 3.690 | 22,396,486 |
| 2026-03-05 | 3.640 | 3.680 | 3.630 | 3.660 | 3.660 | 25,000,243 |
| 2026-03-04 | 3.700 | 3.710 | 3.610 | 3.620 | 3.620 | 43,510,710 |
| 2026-03-03 | 3.750 | 3.770 | 3.710 | 3.720 | 3.720 | 45,400,487 |
| 2026-03-02 | 3.730 | 3.770 | 3.710 | 3.760 | 3.760 | 37,428,590 |
| 2026-02-27 | 3.720 | 3.760 | 3.720 | 3.750 | 3.750 | 20,746,318 |
| 2026-02-26 | 3.750 | 3.770 | 3.710 | 3.730 | 3.730 | 25,017,863 |
| 2026-02-25 | 3.760 | 3.820 | 3.730 | 3.740 | 3.740 | 42,997,643 |
| 2026-02-24 | 3.750 | 3.770 | 3.730 | 3.740 | 3.740 | 25,065,400 |
| 2026-02-13 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 28,133,290 |
| 2026-02-12 | 3.850 | 3.860 | 3.760 | 3.770 | 3.770 | 31,979,400 |
| 2026-02-11 | 3.840 | 3.870 | 3.800 | 3.850 | 3.850 | 28,448,387 |
| 2026-02-10 | 3.880 | 3.890 | 3.830 | 3.840 | 3.840 | 35,398,307 |
| 2026-02-09 | 3.880 | 3.900 | 3.830 | 3.880 | 3.880 | 36,580,669 |
| 2026-02-06 | 3.840 | 3.950 | 3.810 | 3.880 | 3.880 | 58,253,065 |
| 2026-02-05 | 3.750 | 3.840 | 3.740 | 3.830 | 3.830 | 38,890,747 |
| 2026-02-04 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 22,298,508 |
| 2026-02-03 | 3.720 | 3.730 | 3.660 | 3.690 | 3.690 | 24,438,983 |
| 2026-02-02 | 3.740 | 3.790 | 3.710 | 3.720 | 3.720 | 22,860,700 |
| 2026-01-30 | 3.770 | 3.780 | 3.730 | 3.750 | 3.750 | 25,254,933 |
| 2026-01-29 | 3.690 | 3.780 | 3.680 | 3.780 | 3.780 | 39,875,129 |
| 2026-01-28 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 23,520,818 |
| 2026-01-27 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 19,277,104 |
| 2026-01-26 | 3.690 | 3.710 | 3.660 | 3.700 | 3.700 | 25,919,745 |
| 2026-01-23 | 3.670 | 3.700 | 3.670 | 3.690 | 3.690 | 22,189,840 |
| 2026-01-22 | 3.650 | 3.680 | 3.640 | 3.670 | 3.670 | 21,851,900 |
| 2026-01-21 | 3.670 | 3.690 | 3.630 | 3.640 | 3.640 | 20,760,553 |
| 2026-01-20 | 3.650 | 3.680 | 3.630 | 3.670 | 3.670 | 19,561,055 |
| 2026-01-19 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 14,225,200 |
| 2026-01-16 | 3.700 | 3.710 | 3.630 | 3.640 | 3.640 | 32,736,738 |
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.