Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 13,278,493 |
| 2025-01-16 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 19,228,549 |
| 2025-01-15 | 3.440 | 3.490 | 3.420 | 3.430 | 3.430 | 16,982,838 |
| 2025-01-14 | 3.380 | 3.470 | 3.370 | 3.440 | 3.440 | 22,202,200 |
| 2025-01-13 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 15,120,068 |
| 2025-01-10 | 3.440 | 3.460 | 3.380 | 3.380 | 3.380 | 15,719,106 |
| 2025-01-09 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 12,079,479 |
| 2025-01-08 | 3.490 | 3.530 | 3.420 | 3.490 | 3.490 | 16,163,633 |
| 2025-01-07 | 3.490 | 3.520 | 3.460 | 3.500 | 3.500 | 13,838,234 |
| 2025-01-06 | 3.450 | 3.510 | 3.420 | 3.510 | 3.510 | 22,083,725 |
| 2025-01-03 | 3.520 | 3.550 | 3.440 | 3.450 | 3.450 | 20,723,900 |
| 2025-01-02 | 3.610 | 3.640 | 3.480 | 3.500 | 3.500 | 30,669,200 |
| 2024-12-31 | 3.730 | 3.770 | 3.600 | 3.610 | 3.610 | 35,524,985 |
| 2024-12-30 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 27,220,822 |
| 2024-12-27 | 3.650 | 3.700 | 3.610 | 3.690 | 3.690 | 27,675,092 |
| 2024-12-26 | 3.670 | 3.690 | 3.630 | 3.650 | 3.650 | 17,811,502 |
| 2024-12-25 | 3.670 | 3.720 | 3.640 | 3.680 | 3.680 | 22,839,601 |
| 2024-12-24 | 3.610 | 3.680 | 3.600 | 3.670 | 3.670 | 20,511,901 |
| 2024-12-23 | 3.630 | 3.680 | 3.600 | 3.610 | 3.610 | 23,949,986 |
| 2024-12-20 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 19,170,081 |
| 2024-12-19 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 20,796,160 |
| 2024-12-18 | 3.680 | 3.740 | 3.680 | 3.700 | 3.700 | 18,755,773 |
| 2024-12-17 | 3.750 | 3.770 | 3.670 | 3.680 | 3.680 | 23,612,400 |
| 2024-12-16 | 3.740 | 3.780 | 3.730 | 3.750 | 3.750 | 22,346,242 |
| 2024-12-13 | 3.850 | 3.860 | 3.730 | 3.740 | 3.740 | 38,860,678 |
| 2024-12-12 | 3.830 | 3.880 | 3.810 | 3.870 | 3.870 | 25,371,365 |
| 2024-12-11 | 3.800 | 3.850 | 3.790 | 3.830 | 3.830 | 25,052,601 |
| 2024-12-10 | 3.880 | 3.890 | 3.790 | 3.810 | 3.810 | 30,649,351 |
| 2024-12-09 | 3.770 | 3.830 | 3.750 | 3.790 | 3.790 | 30,102,700 |
| 2024-12-06 | 3.690 | 3.790 | 3.680 | 3.770 | 3.770 | 29,595,217 |
| 2024-12-05 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 14,820,000 |
| 2024-12-04 | 3.730 | 3.730 | 3.670 | 3.690 | 3.690 | 18,388,645 |
| 2024-12-03 | 3.700 | 3.740 | 3.670 | 3.730 | 3.730 | 18,823,345 |
| 2024-12-02 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 21,068,379 |
| 2024-11-29 | 3.640 | 3.710 | 3.630 | 3.680 | 3.680 | 25,196,251 |
| 2024-11-28 | 3.620 | 3.670 | 3.600 | 3.640 | 3.640 | 22,217,117 |
| 2024-11-27 | 3.600 | 3.630 | 3.520 | 3.630 | 3.630 | 27,933,768 |
| 2024-11-26 | 3.590 | 3.620 | 3.570 | 3.610 | 3.610 | 17,621,194 |
| 2024-11-25 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 22,255,660 |
| 2024-11-22 | 3.730 | 3.750 | 3.590 | 3.590 | 3.590 | 33,162,605 |
| 2024-11-21 | 3.770 | 3.790 | 3.700 | 3.730 | 3.730 | 31,063,330 |
| 2024-11-20 | 3.770 | 3.860 | 3.750 | 3.780 | 3.780 | 37,229,390 |
| 2024-11-19 | 3.750 | 3.910 | 3.710 | 3.810 | 3.810 | 63,199,738 |
| 2024-11-18 | 3.730 | 3.880 | 3.720 | 3.780 | 3.780 | 81,088,290 |
| 2024-11-15 | 3.670 | 3.740 | 3.650 | 3.660 | 3.660 | 30,123,051 |
| 2024-11-14 | 3.710 | 3.740 | 3.670 | 3.680 | 3.680 | 27,278,653 |
| 2024-11-13 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 26,945,181 |
| 2024-11-12 | 3.730 | 3.770 | 3.670 | 3.700 | 3.700 | 36,733,211 |
| 2024-11-11 | 3.790 | 3.820 | 3.700 | 3.740 | 3.740 | 33,933,982 |
| 2024-11-08 | 3.870 | 3.900 | 3.770 | 3.790 | 3.790 | 44,535,763 |
| 2024-11-07 | 3.660 | 3.870 | 3.660 | 3.860 | 3.860 | 62,682,792 |
| 2024-11-06 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 28,519,463 |
| 2024-11-05 | 3.630 | 3.730 | 3.620 | 3.730 | 3.730 | 35,594,087 |
| 2024-11-04 | 3.610 | 3.650 | 3.580 | 3.650 | 3.650 | 20,826,906 |
| 2024-11-01 | 3.610 | 3.680 | 3.600 | 3.610 | 3.610 | 26,242,178 |
| 2024-10-31 | 3.590 | 3.630 | 3.560 | 3.620 | 3.620 | 21,069,284 |
| 2024-10-30 | 3.620 | 3.650 | 3.570 | 3.590 | 3.590 | 19,690,791 |
| 2024-10-29 | 3.660 | 3.710 | 3.620 | 3.630 | 3.630 | 26,828,887 |
| 2024-10-28 | 3.610 | 3.660 | 3.560 | 3.660 | 3.660 | 27,364,198 |
| 2024-10-25 | 3.590 | 3.630 | 3.580 | 3.620 | 3.620 | 22,032,474 |
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.