Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.400 | 5.420 | 5.350 | 5.380 | 4.667 | 11,120,600 |
| 2024-04-23 | 5.460 | 5.480 | 5.400 | 5.410 | 4.693 | 12,808,081 |
| 2024-04-22 | 5.480 | 5.530 | 5.420 | 5.450 | 4.728 | 14,281,500 |
| 2024-04-19 | 5.450 | 5.530 | 5.430 | 5.470 | 4.745 | 15,613,974 |
| 2024-04-18 | 5.450 | 5.540 | 5.430 | 5.470 | 4.745 | 26,059,809 |
| 2024-04-17 | 5.310 | 5.450 | 5.290 | 5.450 | 4.728 | 25,411,426 |
| 2024-04-16 | 5.400 | 5.410 | 5.300 | 5.300 | 4.598 | 17,364,159 |
| 2024-04-15 | 5.320 | 5.420 | 5.300 | 5.400 | 4.684 | 17,828,492 |
| 2024-04-12 | 5.370 | 5.390 | 5.300 | 5.310 | 4.606 | 10,735,973 |
| 2024-04-11 | 5.340 | 5.410 | 5.300 | 5.370 | 4.658 | 12,868,500 |
| 2024-04-10 | 5.380 | 5.440 | 5.340 | 5.360 | 4.650 | 18,841,200 |
| 2024-04-09 | 5.330 | 5.390 | 5.320 | 5.380 | 4.667 | 15,371,000 |
| 2024-04-08 | 5.320 | 5.370 | 5.290 | 5.330 | 4.624 | 16,136,675 |
| 2024-04-03 | 5.300 | 5.330 | 5.270 | 5.330 | 4.624 | 13,182,110 |
| 2024-04-02 | 5.280 | 5.320 | 5.260 | 5.290 | 4.589 | 16,617,100 |
| 2024-04-01 | 5.230 | 5.290 | 5.220 | 5.280 | 4.580 | 13,789,800 |
| 2024-03-29 | 5.210 | 5.230 | 5.200 | 5.220 | 4.528 | 8,248,249 |
| 2024-03-28 | 5.260 | 5.260 | 5.190 | 5.210 | 4.519 | 16,092,860 |
| 2024-03-27 | 5.280 | 5.320 | 5.260 | 5.260 | 4.563 | 15,497,836 |
| 2024-03-26 | 5.220 | 5.280 | 5.210 | 5.280 | 4.580 | 13,313,055 |
| 2024-03-25 | 5.200 | 5.270 | 5.200 | 5.220 | 4.528 | 11,161,600 |
| 2024-03-22 | 5.250 | 5.280 | 5.210 | 5.220 | 4.528 | 12,563,002 |
| 2024-03-21 | 5.230 | 5.270 | 5.220 | 5.250 | 4.554 | 11,012,263 |
| 2024-03-20 | 5.210 | 5.240 | 5.200 | 5.230 | 4.537 | 7,884,573 |
| 2024-03-19 | 5.250 | 5.260 | 5.210 | 5.210 | 4.519 | 8,718,214 |
| 2024-03-18 | 5.250 | 5.270 | 5.230 | 5.260 | 4.563 | 9,805,558 |
| 2024-03-15 | 5.230 | 5.260 | 5.230 | 5.240 | 4.546 | 10,782,597 |
| 2024-03-14 | 5.220 | 5.260 | 5.210 | 5.230 | 4.537 | 8,995,434 |
| 2024-03-13 | 5.240 | 5.250 | 5.210 | 5.240 | 4.546 | 11,694,109 |
| 2024-03-12 | 5.280 | 5.290 | 5.230 | 5.250 | 4.554 | 12,195,595 |
| 2024-03-11 | 5.280 | 5.310 | 5.250 | 5.290 | 4.589 | 11,045,982 |
| 2024-03-08 | 5.250 | 5.290 | 5.230 | 5.290 | 4.589 | 11,021,800 |
| 2024-03-07 | 5.240 | 5.310 | 5.240 | 5.250 | 4.554 | 14,187,593 |
| 2024-03-06 | 5.260 | 5.300 | 5.230 | 5.240 | 4.546 | 13,977,801 |
| 2024-03-05 | 5.240 | 5.290 | 5.230 | 5.280 | 4.580 | 14,547,900 |
| 2024-03-04 | 5.320 | 5.320 | 5.210 | 5.260 | 4.563 | 23,721,590 |
| 2024-03-01 | 5.350 | 5.360 | 5.280 | 5.320 | 4.615 | 18,498,600 |
| 2024-02-29 | 5.320 | 5.370 | 5.290 | 5.370 | 4.658 | 26,881,599 |
| 2024-02-28 | 5.260 | 5.440 | 5.240 | 5.360 | 4.650 | 40,487,400 |
| 2024-02-27 | 5.220 | 5.280 | 5.210 | 5.260 | 4.563 | 12,462,700 |
| 2024-02-26 | 5.350 | 5.360 | 5.230 | 5.250 | 4.554 | 18,601,100 |
| 2024-02-23 | 5.320 | 5.400 | 5.320 | 5.350 | 4.641 | 17,048,700 |
| 2024-02-22 | 5.290 | 5.350 | 5.270 | 5.330 | 4.624 | 17,516,200 |
| 2024-02-21 | 5.200 | 5.450 | 5.180 | 5.320 | 4.615 | 32,386,388 |
| 2024-02-20 | 5.200 | 5.260 | 5.180 | 5.230 | 4.537 | 20,508,162 |
| 2024-02-19 | 5.300 | 5.300 | 5.160 | 5.230 | 4.537 | 23,803,728 |
| 2024-02-08 | 5.250 | 5.370 | 5.250 | 5.270 | 4.572 | 33,018,197 |
| 2024-02-07 | 5.060 | 5.270 | 5.060 | 5.260 | 4.563 | 40,763,174 |
| 2024-02-06 | 4.900 | 5.140 | 4.870 | 5.080 | 4.407 | 28,962,346 |
| 2024-02-05 | 4.960 | 5.020 | 4.810 | 4.950 | 4.294 | 29,130,958 |
| 2024-02-02 | 5.030 | 5.120 | 4.860 | 4.990 | 4.329 | 22,019,009 |
| 2024-02-01 | 5.050 | 5.100 | 4.990 | 5.010 | 4.346 | 17,049,827 |
| 2024-01-31 | 5.150 | 5.200 | 5.050 | 5.080 | 4.407 | 16,163,299 |
| 2024-01-30 | 5.220 | 5.260 | 5.150 | 5.150 | 4.467 | 16,008,496 |
| 2024-01-29 | 5.300 | 5.360 | 5.240 | 5.270 | 4.572 | 24,561,516 |
| 2024-01-26 | 5.280 | 5.440 | 5.260 | 5.300 | 4.598 | 32,297,808 |
| 2024-01-25 | 5.080 | 5.200 | 5.080 | 5.180 | 4.493 | 17,681,287 |
| 2024-01-24 | 4.960 | 5.120 | 4.940 | 5.080 | 4.407 | 16,881,212 |
| 2024-01-23 | 4.940 | 4.990 | 4.840 | 4.950 | 4.294 | 15,154,259 |
| 2024-01-22 | 5.130 | 5.140 | 4.910 | 4.940 | 4.285 | 17,227,752 |
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.