Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.510 | 5.510 | 5.390 | 5.480 | 4.507 | 11,574,791 |
| 2023-04-25 | 5.470 | 5.550 | 5.450 | 5.530 | 4.548 | 11,671,600 |
| 2023-04-24 | 5.500 | 5.530 | 5.440 | 5.460 | 4.491 | 9,519,561 |
| 2023-04-21 | 5.530 | 5.580 | 5.480 | 5.490 | 4.515 | 10,575,400 |
| 2023-04-20 | 5.550 | 5.550 | 5.460 | 5.530 | 4.548 | 10,364,062 |
| 2023-04-19 | 5.510 | 5.600 | 5.460 | 5.520 | 4.540 | 13,928,436 |
| 2023-04-18 | 5.450 | 5.520 | 5.430 | 5.500 | 4.524 | 14,777,241 |
| 2023-04-17 | 5.360 | 5.450 | 5.350 | 5.440 | 4.474 | 13,576,497 |
| 2023-04-14 | 5.380 | 5.400 | 5.360 | 5.370 | 4.417 | 7,397,600 |
| 2023-04-13 | 5.350 | 5.400 | 5.330 | 5.380 | 4.425 | 9,327,971 |
| 2023-04-12 | 5.340 | 5.370 | 5.330 | 5.350 | 4.400 | 7,112,121 |
| 2023-04-11 | 5.360 | 5.370 | 5.320 | 5.340 | 4.392 | 7,211,966 |
| 2023-04-10 | 5.400 | 5.410 | 5.350 | 5.360 | 4.408 | 7,963,199 |
| 2023-04-07 | 5.410 | 5.420 | 5.390 | 5.410 | 4.450 | 5,008,328 |
| 2023-04-06 | 5.420 | 5.430 | 5.380 | 5.400 | 4.441 | 5,312,187 |
| 2023-04-04 | 5.430 | 5.440 | 5.400 | 5.420 | 4.458 | 6,232,849 |
| 2023-04-03 | 5.400 | 5.450 | 5.380 | 5.420 | 4.458 | 8,682,864 |
| 2023-03-31 | 5.410 | 5.440 | 5.380 | 5.400 | 4.441 | 5,948,487 |
| 2023-03-30 | 5.400 | 5.420 | 5.350 | 5.420 | 4.458 | 6,222,163 |
| 2023-03-29 | 5.430 | 5.440 | 5.370 | 5.380 | 4.425 | 6,965,477 |
| 2023-03-28 | 5.470 | 5.470 | 5.400 | 5.420 | 4.458 | 7,746,700 |
| 2023-03-27 | 5.500 | 5.510 | 5.450 | 5.450 | 4.482 | 9,065,972 |
| 2023-03-24 | 5.520 | 5.540 | 5.490 | 5.500 | 4.524 | 8,327,300 |
| 2023-03-23 | 5.490 | 5.530 | 5.480 | 5.520 | 4.540 | 6,847,520 |
| 2023-03-22 | 5.480 | 5.530 | 5.470 | 5.510 | 4.532 | 7,166,688 |
| 2023-03-21 | 5.490 | 5.500 | 5.450 | 5.470 | 4.499 | 7,412,929 |
| 2023-03-20 | 5.540 | 5.590 | 5.450 | 5.460 | 4.491 | 10,963,236 |
| 2023-03-17 | 5.510 | 5.590 | 5.510 | 5.540 | 4.556 | 8,310,329 |
| 2023-03-16 | 5.480 | 5.560 | 5.450 | 5.490 | 4.515 | 9,056,164 |
| 2023-03-15 | 5.510 | 5.540 | 5.490 | 5.510 | 4.532 | 7,503,126 |
| 2023-03-14 | 5.570 | 5.590 | 5.460 | 5.470 | 4.499 | 11,105,935 |
| 2023-03-13 | 5.610 | 5.660 | 5.580 | 5.600 | 4.606 | 9,335,619 |
| 2023-03-10 | 5.710 | 5.750 | 5.620 | 5.630 | 4.630 | 10,369,539 |
| 2023-03-09 | 5.840 | 5.880 | 5.750 | 5.750 | 4.729 | 16,897,092 |
| 2023-03-08 | 5.770 | 5.830 | 5.730 | 5.810 | 4.778 | 9,927,929 |
| 2023-03-07 | 5.830 | 5.940 | 5.800 | 5.840 | 4.803 | 16,946,184 |
| 2023-03-06 | 5.820 | 5.860 | 5.790 | 5.820 | 4.787 | 6,942,200 |
| 2023-03-03 | 5.780 | 5.850 | 5.770 | 5.830 | 4.795 | 8,040,838 |
| 2023-03-02 | 5.790 | 5.800 | 5.760 | 5.780 | 4.754 | 6,414,219 |
| 2023-03-01 | 5.740 | 5.790 | 5.710 | 5.790 | 4.762 | 9,425,300 |
| 2023-02-28 | 5.670 | 5.740 | 5.670 | 5.740 | 4.721 | 4,437,619 |
| 2023-02-27 | 5.720 | 5.750 | 5.660 | 5.680 | 4.672 | 6,813,351 |
| 2023-02-24 | 5.770 | 5.780 | 5.710 | 5.740 | 4.721 | 5,657,426 |
| 2023-02-23 | 5.770 | 5.800 | 5.740 | 5.780 | 4.754 | 9,125,681 |
| 2023-02-22 | 5.730 | 5.780 | 5.710 | 5.750 | 4.729 | 5,997,664 |
| 2023-02-21 | 5.750 | 5.760 | 5.700 | 5.750 | 4.729 | 7,619,769 |
| 2023-02-20 | 5.650 | 5.750 | 5.630 | 5.750 | 4.729 | 14,350,814 |
| 2023-02-17 | 5.650 | 5.660 | 5.610 | 5.630 | 4.630 | 6,148,264 |
| 2023-02-16 | 5.680 | 5.720 | 5.590 | 5.650 | 4.647 | 9,762,851 |
| 2023-02-15 | 5.710 | 5.720 | 5.650 | 5.670 | 4.663 | 9,220,708 |
| 2023-02-14 | 5.720 | 5.760 | 5.710 | 5.720 | 4.704 | 8,154,313 |
| 2023-02-13 | 5.730 | 5.740 | 5.680 | 5.710 | 4.696 | 11,021,421 |
| 2023-02-10 | 5.710 | 5.740 | 5.660 | 5.730 | 4.713 | 9,023,428 |
| 2023-02-09 | 5.600 | 5.700 | 5.600 | 5.690 | 4.680 | 8,592,531 |
| 2023-02-08 | 5.660 | 5.660 | 5.610 | 5.630 | 4.630 | 5,755,900 |
| 2023-02-07 | 5.630 | 5.670 | 5.630 | 5.660 | 4.655 | 8,569,611 |
| 2023-02-06 | 5.640 | 5.650 | 5.610 | 5.620 | 4.622 | 9,057,938 |
| 2023-02-03 | 5.710 | 5.720 | 5.630 | 5.670 | 4.663 | 8,578,674 |
| 2023-02-02 | 5.750 | 5.770 | 5.720 | 5.730 | 4.713 | 7,346,987 |
| 2023-02-01 | 5.800 | 5.800 | 5.720 | 5.770 | 4.746 | 10,312,672 |
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.