Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.120 | 4.150 | 4.080 | 4.130 | 4.130 | 35,651,993 |
| 2025-10-20 | 4.020 | 4.170 | 3.970 | 4.140 | 4.140 | 59,294,305 |
| 2025-10-17 | 4.020 | 4.080 | 4.010 | 4.020 | 4.020 | 39,254,549 |
| 2025-10-16 | 4.020 | 4.050 | 3.990 | 4.040 | 4.040 | 40,409,770 |
| 2025-10-15 | 4.000 | 4.070 | 3.980 | 4.030 | 4.030 | 42,279,281 |
| 2025-10-14 | 3.950 | 4.050 | 3.930 | 4.020 | 4.020 | 46,285,624 |
| 2025-10-13 | 3.890 | 4.000 | 3.840 | 3.960 | 3.960 | 38,652,243 |
| 2025-10-10 | 3.890 | 3.960 | 3.870 | 3.920 | 3.920 | 28,024,241 |
| 2025-10-09 | 3.890 | 3.900 | 3.840 | 3.900 | 3.900 | 27,859,617 |
| 2025-09-30 | 3.940 | 3.960 | 3.880 | 3.890 | 3.890 | 24,718,906 |
| 2025-09-29 | 3.940 | 3.990 | 3.870 | 3.950 | 3.950 | 29,042,453 |
| 2025-09-26 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 22,387,053 |
| 2025-09-25 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 28,145,743 |
| 2025-09-24 | 4.020 | 4.040 | 3.960 | 4.010 | 4.010 | 31,332,166 |
| 2025-09-23 | 4.000 | 4.060 | 3.950 | 4.020 | 4.020 | 41,129,673 |
| 2025-09-22 | 4.030 | 4.060 | 3.930 | 4.010 | 4.010 | 34,952,353 |
| 2025-09-19 | 4.080 | 4.100 | 4.010 | 4.030 | 4.030 | 44,733,243 |
| 2025-09-18 | 4.180 | 4.180 | 4.080 | 4.090 | 4.090 | 45,123,968 |
| 2025-09-17 | 4.220 | 4.230 | 4.150 | 4.180 | 4.180 | 37,621,142 |
| 2025-09-16 | 4.160 | 4.240 | 4.130 | 4.210 | 4.210 | 52,951,485 |
| 2025-09-15 | 4.260 | 4.270 | 4.170 | 4.190 | 4.190 | 43,799,723 |
| 2025-09-12 | 4.330 | 4.370 | 4.260 | 4.270 | 4.270 | 52,364,911 |
| 2025-09-11 | 4.440 | 4.480 | 4.290 | 4.360 | 4.360 | 65,296,322 |
| 2025-09-10 | 4.380 | 4.560 | 4.380 | 4.420 | 4.420 | 70,837,315 |
| 2025-09-09 | 4.170 | 4.490 | 4.160 | 4.450 | 4.450 | 96,604,289 |
| 2025-09-08 | 4.070 | 4.200 | 4.060 | 4.180 | 4.180 | 62,632,135 |
| 2025-09-05 | 4.080 | 4.100 | 4.030 | 4.080 | 4.080 | 53,077,238 |
| 2025-09-04 | 4.130 | 4.150 | 4.000 | 4.110 | 4.110 | 59,414,385 |
| 2025-09-03 | 4.180 | 4.210 | 4.100 | 4.140 | 4.140 | 61,323,051 |
| 2025-09-02 | 4.240 | 4.270 | 4.120 | 4.210 | 4.210 | 87,591,959 |
| 2025-09-01 | 4.160 | 4.330 | 4.050 | 4.230 | 4.230 | 194,177,473 |
| 2025-08-29 | 3.880 | 4.180 | 3.880 | 4.180 | 4.180 | 151,218,610 |
| 2025-08-28 | 3.770 | 3.810 | 3.750 | 3.800 | 3.800 | 27,330,906 |
| 2025-08-27 | 3.850 | 3.870 | 3.770 | 3.770 | 3.770 | 29,177,653 |
| 2025-08-26 | 3.890 | 3.900 | 3.850 | 3.860 | 3.860 | 24,707,011 |
| 2025-08-25 | 3.880 | 3.920 | 3.850 | 3.910 | 3.910 | 29,087,489 |
| 2025-08-22 | 3.910 | 3.920 | 3.830 | 3.880 | 3.880 | 27,994,666 |
| 2025-08-21 | 3.870 | 3.910 | 3.870 | 3.910 | 3.910 | 23,668,740 |
| 2025-08-20 | 3.840 | 3.910 | 3.820 | 3.890 | 3.890 | 29,432,266 |
| 2025-08-19 | 3.840 | 3.860 | 3.810 | 3.840 | 3.840 | 19,558,762 |
| 2025-08-18 | 3.790 | 3.870 | 3.770 | 3.840 | 3.840 | 31,012,391 |
| 2025-08-15 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 29,013,732 |
| 2025-08-14 | 3.850 | 3.860 | 3.810 | 3.810 | 3.810 | 22,046,210 |
| 2025-08-13 | 3.880 | 3.900 | 3.840 | 3.850 | 3.850 | 20,700,451 |
| 2025-08-12 | 3.860 | 3.900 | 3.850 | 3.880 | 3.880 | 17,281,388 |
| 2025-08-11 | 3.890 | 3.900 | 3.850 | 3.870 | 3.870 | 20,916,000 |
| 2025-08-08 | 3.900 | 3.940 | 3.890 | 3.900 | 3.900 | 15,818,158 |
| 2025-08-07 | 3.900 | 3.930 | 3.880 | 3.910 | 3.910 | 19,785,955 |
| 2025-08-06 | 3.890 | 3.930 | 3.870 | 3.900 | 3.900 | 26,034,542 |
| 2025-08-05 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 37,255,005 |
| 2025-08-04 | 3.830 | 3.880 | 3.800 | 3.840 | 3.840 | 32,827,359 |
| 2025-08-01 | 3.830 | 3.880 | 3.810 | 3.840 | 3.840 | 26,815,532 |
| 2025-07-31 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 25,655,404 |
| 2025-07-30 | 3.880 | 3.930 | 3.870 | 3.890 | 3.890 | 24,273,925 |
| 2025-07-29 | 3.930 | 3.970 | 3.860 | 3.880 | 3.880 | 30,351,916 |
| 2025-07-28 | 3.930 | 4.000 | 3.910 | 3.940 | 3.940 | 27,946,233 |
| 2025-07-25 | 3.930 | 3.970 | 3.910 | 3.920 | 3.920 | 23,573,953 |
| 2025-07-24 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 28,473,737 |
| 2025-07-23 | 3.960 | 4.020 | 3.940 | 3.990 | 3.990 | 28,431,038 |
| 2025-07-22 | 4.030 | 4.030 | 3.900 | 3.980 | 3.980 | 35,633,623 |
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.