Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.150 | 5.160 | 5.080 | 5.110 | 4.433 | 9,219,910 |
| 2024-01-18 | 5.160 | 5.180 | 5.010 | 5.150 | 4.467 | 17,046,156 |
| 2024-01-17 | 5.240 | 5.280 | 5.180 | 5.190 | 4.502 | 14,180,244 |
| 2024-01-16 | 5.190 | 5.250 | 5.190 | 5.240 | 4.546 | 13,677,312 |
| 2024-01-15 | 5.190 | 5.190 | 5.190 | 5.190 | 4.502 | 0 |
| 2024-01-12 | 5.130 | 5.240 | 5.130 | 5.190 | 4.502 | 10,868,700 |
| 2024-01-11 | 5.100 | 5.160 | 5.080 | 5.140 | 4.459 | 8,449,961 |
| 2024-01-10 | 5.130 | 5.150 | 5.100 | 5.110 | 4.433 | 7,343,161 |
| 2024-01-09 | 5.060 | 5.150 | 5.000 | 5.140 | 4.459 | 12,900,673 |
| 2024-01-08 | 5.170 | 5.170 | 5.050 | 5.060 | 4.389 | 14,513,200 |
| 2024-01-05 | 5.100 | 5.240 | 5.090 | 5.180 | 4.493 | 21,672,745 |
| 2024-01-04 | 5.090 | 5.120 | 5.050 | 5.100 | 4.424 | 6,869,200 |
| 2024-01-03 | 5.070 | 5.110 | 5.070 | 5.090 | 4.415 | 7,567,043 |
| 2024-01-02 | 5.060 | 5.110 | 5.050 | 5.070 | 4.398 | 8,408,022 |
| 2023-12-29 | 5.080 | 5.100 | 5.060 | 5.070 | 4.398 | 7,197,200 |
| 2023-12-28 | 5.030 | 5.100 | 5.010 | 5.090 | 4.415 | 8,312,174 |
| 2023-12-27 | 4.980 | 5.040 | 4.960 | 5.030 | 4.363 | 6,325,500 |
| 2023-12-26 | 5.000 | 5.010 | 4.980 | 4.980 | 4.320 | 4,023,700 |
| 2023-12-25 | 5.010 | 5.030 | 4.980 | 5.000 | 4.337 | 4,969,100 |
| 2023-12-22 | 5.020 | 5.040 | 5.000 | 5.020 | 4.355 | 7,130,391 |
| 2023-12-21 | 5.030 | 5.040 | 4.950 | 5.030 | 4.363 | 10,777,076 |
| 2023-12-20 | 5.040 | 5.080 | 5.020 | 5.030 | 4.363 | 7,165,361 |
| 2023-12-19 | 5.070 | 5.090 | 5.010 | 5.030 | 4.363 | 9,355,737 |
| 2023-12-18 | 5.080 | 5.110 | 5.050 | 5.060 | 4.389 | 6,822,000 |
| 2023-12-15 | 5.140 | 5.160 | 5.080 | 5.090 | 4.415 | 7,076,905 |
| 2023-12-14 | 5.160 | 5.160 | 5.130 | 5.130 | 4.450 | 4,360,244 |
| 2023-12-13 | 5.160 | 5.170 | 5.130 | 5.140 | 4.459 | 5,640,607 |
| 2023-12-12 | 5.130 | 5.170 | 5.110 | 5.160 | 4.476 | 6,449,429 |
| 2023-12-11 | 5.080 | 5.150 | 5.040 | 5.140 | 4.459 | 9,328,057 |
| 2023-12-08 | 5.100 | 5.130 | 5.090 | 5.100 | 4.424 | 6,708,668 |
| 2023-12-07 | 5.080 | 5.120 | 5.040 | 5.110 | 4.433 | 6,855,722 |
| 2023-12-06 | 5.080 | 5.110 | 5.040 | 5.090 | 4.415 | 5,900,871 |
| 2023-12-05 | 5.120 | 5.130 | 5.080 | 5.080 | 4.407 | 7,733,800 |
| 2023-12-04 | 5.130 | 5.160 | 5.110 | 5.130 | 4.450 | 5,462,907 |
| 2023-12-01 | 5.100 | 5.150 | 5.100 | 5.150 | 4.467 | 8,619,799 |
| 2023-11-30 | 5.100 | 5.140 | 5.080 | 5.090 | 4.415 | 6,627,750 |
| 2023-11-29 | 5.150 | 5.160 | 5.080 | 5.090 | 4.415 | 9,469,212 |
| 2023-11-28 | 5.170 | 5.170 | 5.140 | 5.160 | 4.476 | 8,076,200 |
| 2023-11-27 | 5.200 | 5.200 | 5.160 | 5.170 | 4.485 | 9,709,449 |
| 2023-11-24 | 5.170 | 5.210 | 5.160 | 5.200 | 4.511 | 10,308,499 |
| 2023-11-23 | 5.140 | 5.180 | 5.120 | 5.170 | 4.485 | 7,871,800 |
| 2023-11-22 | 5.170 | 5.190 | 5.140 | 5.140 | 4.459 | 10,303,866 |
| 2023-11-21 | 5.170 | 5.210 | 5.160 | 5.170 | 4.485 | 12,504,766 |
| 2023-11-20 | 5.200 | 5.210 | 5.160 | 5.170 | 4.485 | 11,871,375 |
| 2023-11-17 | 5.210 | 5.210 | 5.180 | 5.200 | 4.511 | 7,355,856 |
| 2023-11-16 | 5.220 | 5.240 | 5.200 | 5.210 | 4.519 | 4,498,120 |
| 2023-11-15 | 5.250 | 5.260 | 5.220 | 5.230 | 4.537 | 6,823,450 |
| 2023-11-14 | 5.200 | 5.250 | 5.200 | 5.220 | 4.528 | 5,757,788 |
| 2023-11-13 | 5.210 | 5.230 | 5.180 | 5.220 | 4.528 | 6,210,758 |
| 2023-11-10 | 5.210 | 5.250 | 5.200 | 5.200 | 4.511 | 7,013,607 |
| 2023-11-09 | 5.210 | 5.260 | 5.200 | 5.230 | 4.537 | 7,710,665 |
| 2023-11-08 | 5.280 | 5.280 | 5.200 | 5.210 | 4.519 | 16,459,300 |
| 2023-11-07 | 5.330 | 5.340 | 5.270 | 5.300 | 4.598 | 10,907,449 |
| 2023-11-06 | 5.350 | 5.360 | 5.300 | 5.350 | 4.641 | 12,515,095 |
| 2023-11-03 | 5.400 | 5.410 | 5.320 | 5.330 | 4.624 | 12,306,360 |
| 2023-11-02 | 5.280 | 5.410 | 5.280 | 5.390 | 4.676 | 14,581,691 |
| 2023-11-01 | 5.330 | 5.340 | 5.260 | 5.290 | 4.589 | 10,257,960 |
| 2023-10-31 | 5.300 | 5.330 | 5.240 | 5.300 | 4.598 | 10,751,665 |
| 2023-10-30 | 5.370 | 5.380 | 5.300 | 5.310 | 4.606 | 11,410,742 |
| 2023-10-27 | 5.340 | 5.400 | 5.330 | 5.370 | 4.658 | 8,904,569 |
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.