Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 33,188,181 |
| 2025-07-18 | 4.020 | 4.110 | 4.000 | 4.090 | 4.090 | 31,808,256 |
| 2025-07-17 | 4.050 | 4.060 | 4.000 | 4.010 | 4.010 | 20,415,663 |
| 2025-07-16 | 4.050 | 4.060 | 3.970 | 4.040 | 4.040 | 33,565,011 |
| 2025-07-15 | 4.150 | 4.170 | 4.030 | 4.040 | 4.040 | 42,692,236 |
| 2025-07-14 | 4.070 | 4.180 | 4.060 | 4.130 | 4.130 | 38,497,332 |
| 2025-07-11 | 4.160 | 4.170 | 4.070 | 4.090 | 4.090 | 44,512,691 |
| 2025-07-10 | 4.170 | 4.250 | 4.160 | 4.240 | 4.240 | 40,855,179 |
| 2025-07-09 | 4.110 | 4.190 | 4.100 | 4.170 | 4.170 | 37,486,216 |
| 2025-07-08 | 4.130 | 4.160 | 4.070 | 4.100 | 4.100 | 28,346,516 |
| 2025-07-07 | 4.070 | 4.140 | 4.060 | 4.140 | 4.140 | 30,624,980 |
| 2025-07-04 | 4.010 | 4.100 | 4.000 | 4.060 | 4.060 | 36,211,548 |
| 2025-07-03 | 4.020 | 4.040 | 3.980 | 4.010 | 4.010 | 19,572,260 |
| 2025-07-02 | 3.980 | 4.030 | 3.980 | 4.020 | 4.020 | 32,297,735 |
| 2025-07-01 | 3.920 | 4.010 | 3.910 | 3.980 | 3.980 | 29,027,752 |
| 2025-06-30 | 3.930 | 3.950 | 3.880 | 3.920 | 3.920 | 37,003,083 |
| 2025-06-27 | 4.050 | 4.150 | 3.940 | 3.960 | 3.960 | 53,827,422 |
| 2025-06-26 | 4.010 | 4.090 | 3.970 | 4.060 | 4.060 | 42,160,590 |
| 2025-06-25 | 4.000 | 4.030 | 3.940 | 4.020 | 4.020 | 39,569,475 |
| 2025-06-24 | 3.980 | 4.030 | 3.930 | 4.020 | 4.020 | 43,779,982 |
| 2025-06-23 | 3.950 | 4.010 | 3.890 | 4.000 | 4.000 | 42,779,034 |
| 2025-06-20 | 3.910 | 3.980 | 3.890 | 3.970 | 3.970 | 42,066,869 |
| 2025-06-19 | 3.950 | 3.970 | 3.880 | 3.920 | 3.920 | 39,431,319 |
| 2025-06-18 | 3.940 | 3.970 | 3.910 | 3.960 | 3.960 | 28,542,019 |
| 2025-06-17 | 3.950 | 3.990 | 3.910 | 3.960 | 3.960 | 26,454,327 |
| 2025-06-16 | 3.920 | 3.970 | 3.900 | 3.960 | 3.960 | 28,137,580 |
| 2025-06-13 | 4.010 | 4.030 | 3.910 | 3.920 | 3.920 | 33,439,028 |
| 2025-06-12 | 3.900 | 4.030 | 3.890 | 4.020 | 4.020 | 39,854,712 |
| 2025-06-11 | 3.900 | 3.950 | 3.870 | 3.900 | 3.900 | 26,706,852 |
| 2025-06-10 | 3.840 | 3.920 | 3.830 | 3.920 | 3.920 | 43,727,436 |
| 2025-06-09 | 3.850 | 3.870 | 3.790 | 3.850 | 3.850 | 29,096,920 |
| 2025-06-06 | 3.840 | 3.880 | 3.810 | 3.850 | 3.850 | 25,100,984 |
| 2025-06-05 | 3.950 | 3.980 | 3.820 | 3.830 | 3.830 | 38,713,944 |
| 2025-06-04 | 3.900 | 3.950 | 3.860 | 3.940 | 3.940 | 34,864,450 |
| 2025-06-03 | 3.770 | 3.920 | 3.760 | 3.900 | 3.900 | 49,870,855 |
| 2025-05-30 | 3.730 | 3.790 | 3.720 | 3.780 | 3.780 | 29,318,739 |
| 2025-05-29 | 3.740 | 3.770 | 3.720 | 3.730 | 3.730 | 25,029,001 |
| 2025-05-28 | 3.740 | 3.770 | 3.700 | 3.750 | 3.750 | 17,804,369 |
| 2025-05-27 | 3.720 | 3.760 | 3.710 | 3.750 | 3.750 | 21,000,409 |
| 2025-05-26 | 3.730 | 3.760 | 3.690 | 3.710 | 3.710 | 24,330,156 |
| 2025-05-23 | 3.830 | 3.840 | 3.740 | 3.750 | 3.750 | 27,429,796 |
| 2025-05-22 | 3.760 | 3.850 | 3.750 | 3.810 | 3.810 | 30,992,188 |
| 2025-05-21 | 3.680 | 3.780 | 3.670 | 3.770 | 3.770 | 34,937,676 |
| 2025-05-20 | 3.700 | 3.720 | 3.650 | 3.680 | 3.680 | 27,134,410 |
| 2025-05-19 | 3.720 | 3.750 | 3.680 | 3.690 | 3.690 | 27,265,720 |
| 2025-05-16 | 3.760 | 3.790 | 3.680 | 3.710 | 3.710 | 34,426,246 |
| 2025-05-15 | 3.770 | 3.810 | 3.750 | 3.770 | 3.770 | 44,189,822 |
| 2025-05-14 | 3.680 | 3.950 | 3.670 | 3.770 | 3.770 | 51,633,334 |
| 2025-05-13 | 3.660 | 3.700 | 3.620 | 3.690 | 3.690 | 23,049,795 |
| 2025-05-12 | 3.660 | 3.690 | 3.640 | 3.640 | 3.640 | 20,739,626 |
| 2025-05-09 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 28,520,545 |
| 2025-05-08 | 3.530 | 3.640 | 3.520 | 3.620 | 3.620 | 31,118,758 |
| 2025-05-07 | 3.470 | 3.590 | 3.470 | 3.560 | 3.560 | 43,159,051 |
| 2025-05-06 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 26,548,792 |
| 2025-04-30 | 3.520 | 3.560 | 3.450 | 3.460 | 3.460 | 23,065,453 |
| 2025-04-29 | 3.480 | 3.530 | 3.450 | 3.470 | 3.470 | 16,519,174 |
| 2025-04-28 | 3.470 | 3.500 | 3.440 | 3.480 | 3.480 | 16,760,783 |
| 2025-04-25 | 3.430 | 3.480 | 3.420 | 3.460 | 3.460 | 19,402,268 |
| 2025-04-24 | 3.410 | 3.440 | 3.400 | 3.430 | 3.430 | 15,335,795 |
| 2025-04-23 | 3.420 | 3.430 | 3.390 | 3.400 | 3.400 | 14,987,000 |
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.