Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.720 | 3.730 | 3.680 | 3.690 | 3.690 | 25,339,811 |
| 2026-01-14 | 3.770 | 3.790 | 3.730 | 3.730 | 3.730 | 34,996,639 |
| 2026-01-13 | 3.760 | 3.820 | 3.750 | 3.770 | 3.770 | 36,307,370 |
| 2026-01-12 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 22,730,645 |
| 2026-01-09 | 3.720 | 3.730 | 3.710 | 3.730 | 3.730 | 14,957,589 |
| 2026-01-08 | 3.720 | 3.740 | 3.710 | 3.720 | 3.720 | 14,210,019 |
| 2026-01-07 | 3.750 | 3.750 | 3.720 | 3.730 | 3.730 | 15,172,189 |
| 2026-01-06 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 19,059,982 |
| 2026-01-05 | 3.700 | 3.720 | 3.670 | 3.720 | 3.720 | 19,826,398 |
| 2025-12-31 | 3.710 | 3.720 | 3.690 | 3.700 | 3.700 | 19,220,309 |
| 2025-12-30 | 3.760 | 3.770 | 3.710 | 3.710 | 3.710 | 18,095,800 |
| 2025-12-29 | 3.740 | 3.770 | 3.720 | 3.750 | 3.750 | 16,513,259 |
| 2025-12-26 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 17,375,835 |
| 2025-12-25 | 3.750 | 3.780 | 3.740 | 3.760 | 3.760 | 12,981,599 |
| 2025-12-24 | 3.750 | 3.760 | 3.730 | 3.750 | 3.750 | 11,307,534 |
| 2025-12-23 | 3.760 | 3.790 | 3.740 | 3.760 | 3.760 | 16,269,184 |
| 2025-12-22 | 3.810 | 3.810 | 3.750 | 3.760 | 3.760 | 19,364,119 |
| 2025-12-19 | 3.780 | 3.820 | 3.760 | 3.810 | 3.810 | 21,128,954 |
| 2025-12-18 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 25,589,066 |
| 2025-12-17 | 3.730 | 3.740 | 3.670 | 3.730 | 3.730 | 29,428,160 |
| 2025-12-16 | 3.720 | 3.750 | 3.700 | 3.730 | 3.730 | 21,850,583 |
| 2025-12-15 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 29,603,698 |
| 2025-12-12 | 3.720 | 3.760 | 3.670 | 3.720 | 3.720 | 58,472,970 |
| 2025-12-11 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 20,332,030 |
| 2025-12-10 | 3.770 | 3.770 | 3.720 | 3.740 | 3.740 | 21,525,100 |
| 2025-12-09 | 3.790 | 3.810 | 3.770 | 3.770 | 3.770 | 15,996,851 |
| 2025-12-08 | 3.780 | 3.810 | 3.780 | 3.800 | 3.800 | 22,859,557 |
| 2025-12-05 | 3.830 | 3.840 | 3.740 | 3.790 | 3.790 | 35,885,150 |
| 2025-12-04 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 23,032,138 |
| 2025-12-03 | 3.900 | 3.950 | 3.860 | 3.870 | 3.870 | 28,969,776 |
| 2025-12-02 | 3.870 | 3.900 | 3.850 | 3.900 | 3.900 | 22,681,719 |
| 2025-12-01 | 3.830 | 3.880 | 3.810 | 3.880 | 3.880 | 29,149,287 |
| 2025-11-28 | 3.840 | 3.860 | 3.810 | 3.830 | 3.830 | 18,213,899 |
| 2025-11-27 | 3.820 | 3.870 | 3.800 | 3.850 | 3.850 | 22,050,385 |
| 2025-11-26 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 20,024,900 |
| 2025-11-25 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 24,361,700 |
| 2025-11-24 | 3.880 | 3.910 | 3.810 | 3.830 | 3.830 | 38,045,356 |
| 2025-11-21 | 4.000 | 4.020 | 3.880 | 3.890 | 3.890 | 36,870,800 |
| 2025-11-20 | 3.990 | 4.060 | 3.980 | 4.020 | 4.020 | 26,790,347 |
| 2025-11-19 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 24,355,226 |
| 2025-11-18 | 4.050 | 4.080 | 4.010 | 4.020 | 4.020 | 23,311,225 |
| 2025-11-17 | 4.110 | 4.110 | 4.030 | 4.060 | 4.060 | 23,812,624 |
| 2025-11-14 | 4.090 | 4.150 | 4.090 | 4.110 | 4.110 | 26,021,910 |
| 2025-11-13 | 4.100 | 4.120 | 4.040 | 4.100 | 4.100 | 32,882,587 |
| 2025-11-12 | 4.150 | 4.180 | 4.090 | 4.110 | 4.110 | 28,102,702 |
| 2025-11-11 | 4.020 | 4.170 | 4.000 | 4.140 | 4.140 | 47,348,686 |
| 2025-11-10 | 3.970 | 4.050 | 3.960 | 4.030 | 4.030 | 25,366,881 |
| 2025-11-07 | 3.960 | 3.990 | 3.960 | 3.970 | 3.970 | 20,559,422 |
| 2025-11-06 | 3.970 | 3.980 | 3.940 | 3.960 | 3.960 | 26,466,520 |
| 2025-11-05 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 28,717,506 |
| 2025-11-04 | 3.910 | 3.990 | 3.900 | 3.990 | 3.990 | 51,354,952 |
| 2025-11-03 | 3.890 | 3.940 | 3.870 | 3.910 | 3.910 | 51,509,885 |
| 2025-10-31 | 4.100 | 4.100 | 3.880 | 3.890 | 3.890 | 110,963,176 |
| 2025-10-30 | 4.120 | 4.180 | 4.120 | 4.150 | 4.150 | 23,331,259 |
| 2025-10-29 | 4.150 | 4.150 | 4.080 | 4.130 | 4.130 | 24,722,893 |
| 2025-10-28 | 4.180 | 4.200 | 4.120 | 4.150 | 4.150 | 26,778,530 |
| 2025-10-27 | 4.110 | 4.210 | 4.070 | 4.190 | 4.190 | 44,842,285 |
| 2025-10-24 | 4.160 | 4.170 | 4.090 | 4.110 | 4.110 | 31,525,585 |
| 2025-10-23 | 4.160 | 4.200 | 4.120 | 4.180 | 4.180 | 35,370,168 |
| 2025-10-22 | 4.130 | 4.200 | 4.120 | 4.170 | 4.170 | 37,940,857 |
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.