Bank of Xi'An Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 16,169,364 |
| 2024-10-23 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 24,159,749 |
| 2024-10-22 | 3.600 | 3.640 | 3.550 | 3.590 | 3.590 | 27,850,307 |
| 2024-10-21 | 3.630 | 3.630 | 3.570 | 3.610 | 3.610 | 28,188,222 |
| 2024-10-18 | 3.630 | 3.680 | 3.550 | 3.630 | 3.630 | 41,537,737 |
| 2024-10-17 | 3.710 | 3.750 | 3.620 | 3.630 | 3.630 | 41,574,111 |
| 2024-10-16 | 3.520 | 3.760 | 3.510 | 3.720 | 3.720 | 66,703,566 |
| 2024-10-15 | 3.580 | 3.680 | 3.540 | 3.540 | 3.540 | 34,677,301 |
| 2024-10-14 | 3.570 | 3.650 | 3.520 | 3.630 | 3.630 | 47,206,039 |
| 2024-10-11 | 3.560 | 3.620 | 3.460 | 3.500 | 3.500 | 31,892,561 |
| 2024-10-10 | 3.530 | 3.650 | 3.490 | 3.600 | 3.600 | 45,095,890 |
| 2024-10-09 | 3.730 | 3.740 | 3.480 | 3.490 | 3.490 | 63,077,658 |
| 2024-10-08 | 4.070 | 4.070 | 3.700 | 3.810 | 3.810 | 98,770,631 |
| 2024-09-30 | 3.500 | 3.750 | 3.480 | 3.710 | 3.710 | 78,608,966 |
| 2024-09-27 | 3.440 | 3.480 | 3.350 | 3.420 | 3.420 | 32,883,572 |
| 2024-09-26 | 3.230 | 3.380 | 3.200 | 3.380 | 3.380 | 40,804,509 |
| 2024-09-25 | 3.180 | 3.290 | 3.170 | 3.240 | 3.240 | 39,311,538 |
| 2024-09-24 | 3.020 | 3.150 | 3.010 | 3.150 | 3.150 | 33,841,793 |
| 2024-09-23 | 2.970 | 3.030 | 2.950 | 3.010 | 3.010 | 14,688,269 |
| 2024-09-20 | 2.970 | 2.990 | 2.940 | 2.960 | 2.960 | 10,191,200 |
| 2024-09-19 | 2.950 | 2.990 | 2.920 | 2.970 | 2.970 | 13,818,540 |
| 2024-09-18 | 2.960 | 2.960 | 2.890 | 2.940 | 2.940 | 13,066,656 |
| 2024-09-13 | 2.980 | 3.000 | 2.950 | 2.950 | 2.950 | 8,507,053 |
| 2024-09-12 | 2.970 | 3.010 | 2.960 | 2.980 | 2.980 | 12,798,318 |
| 2024-09-11 | 3.010 | 3.010 | 2.960 | 2.980 | 2.980 | 12,119,692 |
| 2024-09-10 | 3.020 | 3.040 | 2.980 | 3.020 | 3.020 | 15,939,968 |
| 2024-09-09 | 3.050 | 3.060 | 3.000 | 3.010 | 3.010 | 17,089,700 |
| 2024-09-06 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 12,518,700 |
| 2024-09-05 | 3.060 | 3.080 | 3.050 | 3.080 | 3.080 | 10,403,096 |
| 2024-09-04 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 8,552,400 |
| 2024-09-03 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 21,097,517 |
| 2024-09-02 | 3.150 | 3.180 | 3.110 | 3.110 | 3.110 | 27,228,515 |
| 2024-08-30 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 28,157,408 |
| 2024-08-29 | 3.210 | 3.220 | 3.150 | 3.160 | 3.160 | 17,574,850 |
| 2024-08-28 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 12,773,053 |
| 2024-08-27 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 12,600,176 |
| 2024-08-26 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 9,477,576 |
| 2024-08-23 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 11,250,077 |
| 2024-08-22 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 12,051,939 |
| 2024-08-21 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 12,143,876 |
| 2024-08-20 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 15,080,004 |
| 2024-08-19 | 3.250 | 3.310 | 3.240 | 3.300 | 3.300 | 17,770,876 |
| 2024-08-16 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 12,974,954 |
| 2024-08-15 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 12,911,244 |
| 2024-08-14 | 3.200 | 3.220 | 3.190 | 3.190 | 3.190 | 8,267,727 |
| 2024-08-13 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 9,760,159 |
| 2024-08-12 | 3.180 | 3.190 | 3.170 | 3.170 | 3.170 | 8,270,449 |
| 2024-08-09 | 3.190 | 3.220 | 3.180 | 3.180 | 3.180 | 12,233,800 |
| 2024-08-08 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 10,074,202 |
| 2024-08-07 | 3.210 | 3.220 | 3.170 | 3.170 | 3.170 | 15,671,724 |
| 2024-08-06 | 3.220 | 3.250 | 3.180 | 3.210 | 3.210 | 13,125,087 |
| 2024-08-05 | 3.240 | 3.260 | 3.210 | 3.220 | 3.220 | 14,121,495 |
| 2024-08-02 | 3.230 | 3.270 | 3.220 | 3.240 | 3.240 | 12,363,934 |
| 2024-08-01 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 15,149,721 |
| 2024-07-31 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 22,166,378 |
| 2024-07-30 | 3.230 | 3.250 | 3.210 | 3.250 | 3.250 | 11,304,657 |
| 2024-07-29 | 3.200 | 3.230 | 3.180 | 3.230 | 3.230 | 11,784,311 |
| 2024-07-26 | 3.190 | 3.230 | 3.190 | 3.200 | 3.200 | 13,825,700 |
| 2024-07-25 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 13,307,200 |
| 2024-07-24 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 14,261,932 |
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.