Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.240 | 5.270 | 5.220 | 5.260 | 4.563 | 8,460,720 |
| 2023-07-25 | 5.200 | 5.260 | 5.190 | 5.240 | 4.546 | 18,110,900 |
| 2023-07-24 | 5.140 | 5.170 | 5.110 | 5.150 | 4.467 | 8,725,501 |
| 2023-07-21 | 5.110 | 5.140 | 5.090 | 5.140 | 4.459 | 7,082,067 |
| 2023-07-20 | 5.130 | 5.150 | 5.100 | 5.100 | 4.424 | 7,047,178 |
| 2023-07-19 | 5.090 | 5.130 | 5.080 | 5.130 | 4.450 | 6,469,120 |
| 2023-07-18 | 5.100 | 5.110 | 5.070 | 5.100 | 4.424 | 4,512,346 |
| 2023-07-17 | 5.100 | 5.100 | 5.070 | 5.090 | 4.415 | 4,219,875 |
| 2023-07-14 | 5.140 | 5.150 | 5.100 | 5.100 | 4.424 | 6,367,400 |
| 2023-07-13 | 5.090 | 5.140 | 5.080 | 5.130 | 4.450 | 8,785,100 |
| 2023-07-12 | 5.090 | 5.120 | 5.060 | 5.070 | 4.398 | 9,575,057 |
| 2023-07-11 | 5.070 | 5.090 | 5.050 | 5.080 | 4.407 | 6,294,200 |
| 2023-07-10 | 5.060 | 5.090 | 5.040 | 5.070 | 4.398 | 4,840,800 |
| 2023-07-07 | 5.040 | 5.080 | 5.030 | 5.060 | 4.389 | 7,339,021 |
| 2023-07-06 | 5.060 | 5.070 | 5.030 | 5.040 | 4.372 | 4,465,584 |
| 2023-07-05 | 5.050 | 5.090 | 5.040 | 5.070 | 4.398 | 6,118,726 |
| 2023-07-04 | 5.070 | 5.080 | 5.040 | 5.060 | 4.389 | 6,927,774 |
| 2023-07-03 | 5.030 | 5.090 | 5.020 | 5.070 | 4.398 | 10,922,400 |
| 2023-06-30 | 4.970 | 5.040 | 4.960 | 5.020 | 4.355 | 8,403,218 |
| 2023-06-29 | 5.010 | 5.020 | 4.960 | 4.970 | 4.311 | 8,751,832 |
| 2023-06-28 | 5.020 | 5.030 | 4.980 | 5.010 | 4.346 | 8,524,266 |
| 2023-06-27 | 4.960 | 5.020 | 4.950 | 5.010 | 4.346 | 7,120,265 |
| 2023-06-26 | 5.000 | 5.000 | 4.950 | 4.960 | 4.303 | 11,876,449 |
| 2023-06-21 | 5.050 | 5.060 | 5.010 | 5.020 | 4.355 | 11,475,449 |
| 2023-06-20 | 5.060 | 5.080 | 5.040 | 5.050 | 4.381 | 8,334,100 |
| 2023-06-19 | 5.090 | 5.110 | 5.050 | 5.060 | 4.389 | 14,302,842 |
| 2023-06-16 | 5.160 | 5.160 | 5.090 | 5.100 | 4.424 | 17,742,457 |
| 2023-06-15 | 5.140 | 5.160 | 5.090 | 5.160 | 4.476 | 11,576,190 |
| 2023-06-14 | 5.250 | 5.260 | 5.140 | 5.140 | 4.459 | 14,238,617 |
| 2023-06-13 | 5.260 | 5.290 | 5.230 | 5.240 | 4.546 | 7,344,700 |
| 2023-06-12 | 5.340 | 5.350 | 5.260 | 5.270 | 4.572 | 8,810,228 |
| 2023-06-09 | 5.380 | 5.410 | 5.330 | 5.330 | 4.624 | 10,555,088 |
| 2023-06-08 | 5.320 | 5.380 | 5.290 | 5.380 | 4.667 | 12,718,482 |
| 2023-06-07 | 5.520 | 5.610 | 5.510 | 5.590 | 4.598 | 14,148,600 |
| 2023-06-06 | 5.580 | 5.620 | 5.510 | 5.530 | 4.548 | 13,330,100 |
| 2023-06-05 | 5.590 | 5.620 | 5.570 | 5.570 | 4.581 | 6,192,090 |
| 2023-06-02 | 5.540 | 5.600 | 5.540 | 5.590 | 4.598 | 8,839,965 |
| 2023-06-01 | 5.570 | 5.590 | 5.490 | 5.560 | 4.573 | 8,269,622 |
| 2023-05-31 | 5.550 | 5.580 | 5.530 | 5.570 | 4.581 | 7,252,628 |
| 2023-05-30 | 5.520 | 5.550 | 5.480 | 5.550 | 4.565 | 7,006,110 |
| 2023-05-29 | 5.570 | 5.590 | 5.510 | 5.530 | 4.548 | 7,711,348 |
| 2023-05-26 | 5.550 | 5.570 | 5.510 | 5.570 | 4.581 | 7,110,500 |
| 2023-05-25 | 5.560 | 5.590 | 5.510 | 5.550 | 4.565 | 7,245,500 |
| 2023-05-24 | 5.620 | 5.630 | 5.540 | 5.570 | 4.581 | 9,051,700 |
| 2023-05-23 | 5.690 | 5.720 | 5.620 | 5.630 | 4.630 | 11,173,725 |
| 2023-05-22 | 5.710 | 5.750 | 5.670 | 5.670 | 4.663 | 9,460,592 |
| 2023-05-19 | 5.750 | 5.770 | 5.670 | 5.730 | 4.713 | 13,122,700 |
| 2023-05-18 | 5.790 | 5.840 | 5.750 | 5.780 | 4.754 | 16,811,991 |
| 2023-05-17 | 5.740 | 5.810 | 5.730 | 5.780 | 4.754 | 10,175,780 |
| 2023-05-16 | 5.830 | 5.890 | 5.750 | 5.780 | 4.754 | 13,210,061 |
| 2023-05-15 | 5.790 | 5.850 | 5.690 | 5.840 | 4.803 | 15,659,237 |
| 2023-05-12 | 5.840 | 5.870 | 5.780 | 5.790 | 4.762 | 11,875,081 |
| 2023-05-11 | 5.890 | 5.920 | 5.800 | 5.830 | 4.795 | 19,368,812 |
| 2023-05-10 | 5.980 | 6.060 | 5.840 | 5.870 | 4.828 | 40,939,165 |
| 2023-05-09 | 6.160 | 6.440 | 6.040 | 6.100 | 5.017 | 73,692,038 |
| 2023-05-08 | 5.770 | 6.060 | 5.740 | 5.980 | 4.918 | 40,396,617 |
| 2023-05-05 | 5.770 | 5.840 | 5.690 | 5.770 | 4.746 | 19,979,751 |
| 2023-05-04 | 5.560 | 5.770 | 5.530 | 5.770 | 4.746 | 25,770,513 |
| 2023-04-28 | 5.540 | 5.610 | 5.530 | 5.580 | 4.589 | 14,316,900 |
| 2023-04-27 | 5.440 | 5.530 | 5.440 | 5.510 | 4.532 | 9,070,450 |
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.