Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.180 | 5.280 | 5.180 | 5.210 | 4.791 | 15,018,100 |
| 2024-07-22 | 5.260 | 5.270 | 5.160 | 5.200 | 4.782 | 14,611,600 |
| 2024-07-19 | 5.310 | 5.320 | 5.250 | 5.280 | 4.855 | 10,848,400 |
| 2024-07-18 | 5.330 | 5.340 | 5.230 | 5.330 | 4.901 | 14,147,251 |
| 2024-07-17 | 5.280 | 5.380 | 5.250 | 5.350 | 4.920 | 16,668,700 |
| 2024-07-16 | 5.340 | 5.380 | 5.250 | 5.280 | 4.855 | 12,794,800 |
| 2024-07-15 | 5.290 | 5.340 | 5.260 | 5.330 | 4.901 | 12,105,673 |
| 2024-07-12 | 5.200 | 5.300 | 5.200 | 5.280 | 4.855 | 14,203,200 |
| 2024-07-11 | 5.250 | 5.270 | 5.190 | 5.210 | 4.791 | 13,785,830 |
| 2024-07-10 | 5.270 | 5.310 | 5.220 | 5.220 | 4.800 | 10,055,700 |
| 2024-07-09 | 5.200 | 5.300 | 5.170 | 5.270 | 4.846 | 12,955,700 |
| 2024-07-08 | 5.260 | 5.280 | 5.150 | 5.180 | 4.763 | 12,292,295 |
| 2024-07-05 | 5.350 | 5.350 | 5.350 | 5.350 | 4.920 | 0 |
| 2024-07-04 | 5.420 | 5.440 | 5.330 | 5.350 | 4.920 | 11,754,800 |
| 2024-07-03 | 5.450 | 5.490 | 5.390 | 5.410 | 4.975 | 11,851,001 |
| 2024-07-02 | 5.390 | 5.470 | 5.380 | 5.470 | 5.030 | 14,654,625 |
| 2024-07-01 | 5.330 | 5.410 | 5.300 | 5.390 | 4.957 | 14,128,041 |
| 2024-06-28 | 5.230 | 5.360 | 5.200 | 5.330 | 4.901 | 18,258,791 |
| 2024-06-27 | 5.190 | 5.270 | 5.180 | 5.230 | 4.809 | 10,477,300 |
| 2024-06-26 | 5.180 | 5.230 | 5.140 | 5.220 | 4.800 | 10,674,400 |
| 2024-06-25 | 5.110 | 5.200 | 5.100 | 5.170 | 4.754 | 12,137,630 |
| 2024-06-24 | 5.210 | 5.230 | 5.110 | 5.110 | 4.699 | 15,647,508 |
| 2024-06-21 | 5.230 | 5.280 | 5.200 | 5.230 | 4.809 | 8,176,155 |
| 2024-06-20 | 5.270 | 5.310 | 5.210 | 5.220 | 4.800 | 11,885,571 |
| 2024-06-19 | 5.240 | 5.300 | 5.210 | 5.270 | 4.846 | 14,258,418 |
| 2024-06-18 | 5.210 | 5.260 | 5.150 | 5.240 | 4.819 | 14,257,484 |
| 2024-06-17 | 5.190 | 5.290 | 5.160 | 5.200 | 4.782 | 23,648,087 |
| 2024-06-14 | 5.170 | 5.260 | 5.100 | 5.210 | 4.791 | 36,909,194 |
| 2024-06-13 | 5.540 | 5.560 | 5.440 | 5.470 | 4.745 | 20,159,555 |
| 2024-06-12 | 5.540 | 5.560 | 5.470 | 5.520 | 4.788 | 17,377,800 |
| 2024-06-11 | 5.610 | 5.680 | 5.510 | 5.540 | 4.806 | 17,707,574 |
| 2024-06-07 | 5.590 | 5.650 | 5.570 | 5.650 | 4.901 | 15,306,352 |
| 2024-06-06 | 5.640 | 5.690 | 5.560 | 5.590 | 4.849 | 15,670,598 |
| 2024-06-05 | 5.800 | 5.830 | 5.630 | 5.650 | 4.901 | 15,874,710 |
| 2024-06-04 | 5.720 | 5.820 | 5.680 | 5.800 | 5.031 | 20,608,012 |
| 2024-06-03 | 5.860 | 5.870 | 5.680 | 5.720 | 4.962 | 20,331,528 |
| 2024-05-31 | 5.840 | 5.900 | 5.820 | 5.860 | 5.083 | 11,921,800 |
| 2024-05-30 | 5.880 | 5.940 | 5.810 | 5.850 | 5.075 | 13,869,613 |
| 2024-05-29 | 5.920 | 6.000 | 5.870 | 5.900 | 5.118 | 19,544,114 |
| 2024-05-28 | 6.030 | 6.080 | 5.920 | 5.940 | 5.153 | 16,608,700 |
| 2024-05-27 | 5.950 | 6.030 | 5.930 | 6.030 | 5.231 | 18,421,466 |
| 2024-05-24 | 5.920 | 6.050 | 5.920 | 5.970 | 5.179 | 21,440,800 |
| 2024-05-23 | 5.990 | 6.040 | 5.940 | 5.960 | 5.170 | 19,623,208 |
| 2024-05-22 | 5.900 | 6.050 | 5.900 | 6.010 | 5.213 | 28,564,126 |
| 2024-05-21 | 5.830 | 5.930 | 5.800 | 5.910 | 5.127 | 19,499,066 |
| 2024-05-20 | 5.880 | 5.940 | 5.800 | 5.820 | 5.049 | 19,034,092 |
| 2024-05-17 | 5.750 | 5.910 | 5.740 | 5.880 | 5.101 | 19,472,290 |
| 2024-05-16 | 5.650 | 5.870 | 5.640 | 5.770 | 5.005 | 24,571,794 |
| 2024-05-15 | 5.660 | 5.710 | 5.630 | 5.660 | 4.910 | 10,748,471 |
| 2024-05-14 | 5.680 | 5.740 | 5.630 | 5.650 | 4.901 | 12,417,347 |
| 2024-05-13 | 5.650 | 5.720 | 5.610 | 5.690 | 4.936 | 15,884,028 |
| 2024-05-10 | 5.640 | 5.670 | 5.610 | 5.660 | 4.910 | 10,443,730 |
| 2024-05-09 | 5.550 | 5.640 | 5.540 | 5.640 | 4.892 | 15,628,981 |
| 2024-05-08 | 5.570 | 5.620 | 5.540 | 5.550 | 4.814 | 13,143,728 |
| 2024-05-07 | 5.590 | 5.590 | 5.530 | 5.560 | 4.823 | 12,432,626 |
| 2024-05-06 | 5.610 | 5.650 | 5.570 | 5.590 | 4.849 | 20,041,700 |
| 2024-04-30 | 5.490 | 5.650 | 5.480 | 5.570 | 4.832 | 21,549,582 |
| 2024-04-29 | 5.390 | 5.520 | 5.360 | 5.500 | 4.771 | 20,089,706 |
| 2024-04-26 | 5.470 | 5.480 | 5.330 | 5.430 | 4.710 | 21,127,742 |
| 2024-04-25 | 5.380 | 5.500 | 5.350 | 5.490 | 4.762 | 13,970,744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1100 CNY |
| 2025-12-05 | 0.1400 CNY |
| 2025-06-26 | 0.1600 CNY |
| 2024-12-12 | 0.1500 CNY |
| 2024-06-14 | 0.3100 CNY |
| 2023-06-08 | 0.2900 CNY |
| 2022-06-21 | 0.2500 CNY |
| 2021-07-22 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.