Xiamen Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.330	5.400	5.310	5.350	4.641	8,405,300
2023-10-25	5.350	5.390	5.330	5.350	4.641	8,914,125
2023-10-24	5.330	5.370	5.310	5.350	4.641	9,328,766
2023-10-23	5.420	5.460	5.290	5.320	4.615	9,803,500
2023-10-20	5.410	5.500	5.380	5.440	4.719	8,649,300
2023-10-19	5.510	5.540	5.370	5.420	4.702	15,209,400
2023-10-18	5.570	5.640	5.540	5.540	4.806	8,715,390
2023-10-17	5.600	5.630	5.570	5.600	4.858	7,825,860
2023-10-16	5.590	5.610	5.510	5.580	4.840	11,151,250
2023-10-13	5.490	5.640	5.480	5.600	4.858	17,039,640
2023-10-12	5.530	5.620	5.530	5.530	4.797	15,120,526
2023-10-11	5.490	5.540	5.430	5.460	4.736	11,235,258
2023-10-10	5.500	5.550	5.480	5.490	4.762	8,580,200
2023-10-09	5.520	5.530	5.440	5.510	4.780	12,364,740
2023-09-28	5.580	5.620	5.550	5.550	4.814	8,470,800
2023-09-27	5.630	5.660	5.560	5.570	4.832	10,743,900
2023-09-26	5.660	5.710	5.610	5.620	4.875	10,841,600
2023-09-25	5.600	5.720	5.590	5.670	4.919	17,856,532
2023-09-22	5.560	5.630	5.540	5.620	4.875	15,827,381
2023-09-21	5.610	5.620	5.530	5.580	4.840	12,192,057
2023-09-20	5.550	5.660	5.520	5.620	4.875	17,375,040
2023-09-19	5.510	5.570	5.510	5.550	4.814	11,571,956
2023-09-18	5.580	5.600	5.470	5.530	4.797	17,240,920
2023-09-15	5.550	5.690	5.540	5.590	4.849	23,192,379
2023-09-14	5.500	5.570	5.500	5.520	4.788	14,260,432
2023-09-13	5.630	5.690	5.490	5.510	4.780	20,742,718
2023-09-12	5.520	5.520	5.450	5.460	4.736	5,531,400
2023-09-11	5.510	5.560	5.490	5.520	4.788	8,103,700
2023-09-08	5.440	5.520	5.430	5.510	4.780	8,753,862
2023-09-07	5.430	5.490	5.420	5.460	4.736	8,648,004
2023-09-06	5.430	5.470	5.410	5.450	4.728	6,821,100
2023-09-05	5.540	5.540	5.400	5.430	4.710	12,640,900
2023-09-04	5.430	5.600	5.430	5.540	4.806	19,702,756
2023-09-01	5.380	5.500	5.360	5.410	4.693	13,961,063
2023-08-31	5.410	5.420	5.350	5.350	4.641	10,020,076
2023-08-30	5.500	5.500	5.380	5.380	4.667	18,652,990
2023-08-29	5.630	5.630	5.430	5.500	4.771	22,123,200
2023-08-28	5.810	5.890	5.570	5.600	4.858	18,971,723
2023-08-25	5.470	5.600	5.460	5.530	4.797	9,471,314
2023-08-24	5.600	5.600	5.480	5.480	4.754	8,447,976
2023-08-23	5.570	5.610	5.530	5.550	4.814	7,400,700
2023-08-22	5.520	5.620	5.510	5.570	4.832	9,826,453
2023-08-21	5.640	5.720	5.530	5.540	4.806	12,431,884
2023-08-18	5.560	5.660	5.550	5.570	4.832	13,388,456
2023-08-17	5.600	5.630	5.500	5.560	4.823	9,182,081
2023-08-16	5.570	5.640	5.530	5.600	4.858	7,832,044
2023-08-15	5.520	5.600	5.490	5.590	4.849	9,941,519
2023-08-14	5.530	5.570	5.490	5.520	4.788	9,212,326
2023-08-11	5.700	5.700	5.540	5.560	4.823	10,899,050
2023-08-10	5.680	5.710	5.600	5.680	4.927	11,671,977
2023-08-09	5.660	5.720	5.630	5.710	4.953	11,596,880
2023-08-08	5.670	5.690	5.610	5.670	4.919	12,641,376
2023-08-07	5.700	5.740	5.650	5.690	4.936	17,074,378
2023-08-04	5.740	5.860	5.670	5.740	4.979	22,335,824
2023-08-03	5.620	5.740	5.560	5.720	4.962	18,764,223
2023-08-02	5.650	5.690	5.590	5.620	4.875	19,488,820
2023-08-01	5.600	5.690	5.580	5.670	4.919	21,137,984
2023-07-31	5.490	5.750	5.480	5.670	4.919	44,418,116
2023-07-28	5.280	5.480	5.250	5.470	4.745	27,813,558
2023-07-27	5.270	5.330	5.240	5.290	4.589	9,521,642

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.