Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.380 | 3.430 | 3.380 | 3.410 | 3.410 | 16,260,636 |
| 2025-04-21 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 18,707,373 |
| 2025-04-18 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 13,370,601 |
| 2025-04-17 | 3.370 | 3.410 | 3.360 | 3.400 | 3.400 | 17,214,102 |
| 2025-04-16 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 20,502,888 |
| 2025-04-15 | 3.340 | 3.370 | 3.320 | 3.360 | 3.360 | 18,370,232 |
| 2025-04-14 | 3.330 | 3.350 | 3.320 | 3.340 | 3.340 | 17,546,500 |
| 2025-04-11 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 20,219,500 |
| 2025-04-10 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 22,106,631 |
| 2025-04-09 | 3.310 | 3.320 | 3.230 | 3.310 | 3.310 | 29,329,733 |
| 2025-04-08 | 3.240 | 3.380 | 3.240 | 3.340 | 3.340 | 32,926,182 |
| 2025-04-07 | 3.500 | 3.520 | 3.210 | 3.250 | 3.250 | 47,206,588 |
| 2025-04-03 | 3.550 | 3.590 | 3.540 | 3.570 | 3.570 | 17,439,974 |
| 2025-04-02 | 3.530 | 3.580 | 3.520 | 3.550 | 3.550 | 17,271,123 |
| 2025-04-01 | 3.500 | 3.560 | 3.490 | 3.530 | 3.530 | 19,851,274 |
| 2025-03-31 | 3.520 | 3.580 | 3.500 | 3.510 | 3.510 | 20,631,735 |
| 2025-03-28 | 3.540 | 3.550 | 3.500 | 3.520 | 3.520 | 14,751,235 |
| 2025-03-27 | 3.550 | 3.570 | 3.530 | 3.540 | 3.540 | 13,064,087 |
| 2025-03-26 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 14,102,567 |
| 2025-03-25 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 17,627,244 |
| 2025-03-24 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 21,557,887 |
| 2025-03-21 | 3.530 | 3.560 | 3.500 | 3.540 | 3.540 | 20,070,101 |
| 2025-03-20 | 3.540 | 3.570 | 3.520 | 3.530 | 3.530 | 15,721,937 |
| 2025-03-19 | 3.530 | 3.550 | 3.510 | 3.540 | 3.540 | 13,085,192 |
| 2025-03-18 | 3.530 | 3.540 | 3.500 | 3.530 | 3.530 | 9,628,940 |
| 2025-03-17 | 3.510 | 3.550 | 3.500 | 3.520 | 3.520 | 17,930,253 |
| 2025-03-14 | 3.440 | 3.510 | 3.440 | 3.500 | 3.500 | 20,387,901 |
| 2025-03-13 | 3.460 | 3.480 | 3.450 | 3.460 | 3.460 | 14,174,178 |
| 2025-03-12 | 3.450 | 3.470 | 3.440 | 3.460 | 3.460 | 9,746,872 |
| 2025-03-11 | 3.430 | 3.460 | 3.420 | 3.460 | 3.460 | 12,505,435 |
| 2025-03-10 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 12,455,612 |
| 2025-03-07 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 13,852,586 |
| 2025-03-06 | 3.480 | 3.500 | 3.440 | 3.490 | 3.490 | 20,269,075 |
| 2025-03-05 | 3.460 | 3.490 | 3.440 | 3.490 | 3.490 | 17,110,502 |
| 2025-03-04 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 14,972,831 |
| 2025-03-03 | 3.460 | 3.470 | 3.420 | 3.430 | 3.430 | 20,960,125 |
| 2025-02-28 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 13,763,100 |
| 2025-02-27 | 3.500 | 3.510 | 3.470 | 3.500 | 3.500 | 14,475,588 |
| 2025-02-26 | 3.450 | 3.500 | 3.450 | 3.490 | 3.490 | 17,910,814 |
| 2025-02-25 | 3.510 | 3.520 | 3.440 | 3.450 | 3.450 | 17,593,600 |
| 2025-02-24 | 3.520 | 3.540 | 3.510 | 3.520 | 3.520 | 14,947,222 |
| 2025-02-21 | 3.550 | 3.560 | 3.500 | 3.530 | 3.530 | 19,221,836 |
| 2025-02-20 | 3.560 | 3.570 | 3.520 | 3.550 | 3.550 | 14,759,143 |
| 2025-02-19 | 3.560 | 3.620 | 3.550 | 3.560 | 3.560 | 18,299,859 |
| 2025-02-18 | 3.560 | 3.620 | 3.560 | 3.570 | 3.570 | 24,370,063 |
| 2025-02-17 | 3.560 | 3.580 | 3.530 | 3.560 | 3.560 | 22,162,469 |
| 2025-02-14 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 15,852,175 |
| 2025-02-13 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 15,836,286 |
| 2025-02-12 | 3.560 | 3.610 | 3.550 | 3.580 | 3.580 | 19,185,165 |
| 2025-02-11 | 3.540 | 3.570 | 3.530 | 3.560 | 3.560 | 18,492,645 |
| 2025-02-10 | 3.540 | 3.560 | 3.520 | 3.550 | 3.550 | 16,460,926 |
| 2025-02-07 | 3.530 | 3.570 | 3.510 | 3.540 | 3.540 | 20,375,345 |
| 2025-02-06 | 3.500 | 3.530 | 3.470 | 3.530 | 3.530 | 17,763,496 |
| 2025-02-05 | 3.520 | 3.530 | 3.460 | 3.500 | 3.500 | 19,250,100 |
| 2025-01-27 | 3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 19,841,678 |
| 2025-01-24 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 18,025,461 |
| 2025-01-23 | 3.410 | 3.510 | 3.400 | 3.470 | 3.470 | 25,031,991 |
| 2025-01-22 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 14,991,524 |
| 2025-01-21 | 3.470 | 3.490 | 3.400 | 3.440 | 3.440 | 21,076,469 |
| 2025-01-20 | 3.480 | 3.510 | 3.460 | 3.460 | 3.460 | 10,705,965 |
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.