Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.800 | 5.800 | 5.720 | 5.770 | 4.746 | 10,312,672 |
| 2023-01-31 | 5.810 | 5.840 | 5.740 | 5.770 | 4.746 | 7,491,725 |
| 2023-01-30 | 5.900 | 5.920 | 5.800 | 5.810 | 4.778 | 10,300,446 |
| 2023-01-20 | 5.870 | 5.900 | 5.840 | 5.870 | 4.828 | 6,306,044 |
| 2023-01-19 | 5.880 | 5.910 | 5.850 | 5.880 | 4.836 | 7,009,152 |
| 2023-01-18 | 5.900 | 5.990 | 5.860 | 5.900 | 4.853 | 8,352,645 |
| 2023-01-17 | 5.870 | 5.920 | 5.850 | 5.910 | 4.861 | 7,783,700 |
| 2023-01-16 | 5.840 | 5.940 | 5.830 | 5.860 | 4.820 | 9,634,586 |
| 2023-01-13 | 5.780 | 5.840 | 5.760 | 5.840 | 4.803 | 3,981,768 |
| 2023-01-12 | 5.760 | 5.780 | 5.710 | 5.780 | 4.754 | 4,341,233 |
| 2023-01-11 | 5.760 | 5.820 | 5.750 | 5.770 | 4.746 | 4,588,726 |
| 2023-01-10 | 5.780 | 5.830 | 5.740 | 5.780 | 4.754 | 5,616,313 |
| 2023-01-09 | 5.830 | 5.840 | 5.770 | 5.780 | 4.754 | 7,729,229 |
| 2023-01-06 | 5.880 | 5.880 | 5.790 | 5.830 | 4.795 | 5,895,346 |
| 2023-01-05 | 5.890 | 5.900 | 5.800 | 5.840 | 4.803 | 8,564,493 |
| 2023-01-04 | 5.760 | 5.890 | 5.740 | 5.860 | 4.820 | 12,662,479 |
| 2023-01-03 | 5.750 | 5.780 | 5.670 | 5.750 | 4.729 | 7,521,460 |
| 2022-12-30 | 5.670 | 5.770 | 5.660 | 5.730 | 4.713 | 5,787,520 |
| 2022-12-29 | 5.710 | 5.710 | 5.590 | 5.670 | 4.663 | 7,297,053 |
| 2022-12-28 | 5.620 | 5.780 | 5.610 | 5.720 | 4.704 | 9,016,186 |
| 2022-12-27 | 5.550 | 5.660 | 5.530 | 5.620 | 4.622 | 7,800,828 |
| 2022-12-26 | 5.590 | 5.590 | 5.500 | 5.510 | 4.532 | 5,627,200 |
| 2022-12-23 | 5.580 | 5.650 | 5.540 | 5.580 | 4.589 | 4,991,400 |
| 2022-12-22 | 5.670 | 5.700 | 5.570 | 5.590 | 4.598 | 5,386,800 |
| 2022-12-21 | 5.620 | 5.690 | 5.570 | 5.640 | 4.639 | 6,176,000 |
| 2022-12-20 | 5.630 | 5.680 | 5.560 | 5.600 | 4.606 | 6,377,720 |
| 2022-12-19 | 5.770 | 5.800 | 5.630 | 5.680 | 4.672 | 7,737,300 |
| 2022-12-16 | 5.700 | 5.800 | 5.670 | 5.770 | 4.746 | 7,491,947 |
| 2022-12-15 | 5.800 | 5.820 | 5.680 | 5.700 | 4.688 | 7,081,110 |
| 2022-12-14 | 5.800 | 5.840 | 5.780 | 5.790 | 4.762 | 7,079,522 |
| 2022-12-13 | 5.840 | 5.860 | 5.790 | 5.800 | 4.770 | 6,668,200 |
| 2022-12-12 | 5.860 | 5.910 | 5.770 | 5.800 | 4.770 | 11,176,279 |
| 2022-12-09 | 5.800 | 5.900 | 5.780 | 5.880 | 4.836 | 15,634,133 |
| 2022-12-08 | 5.710 | 5.850 | 5.680 | 5.800 | 4.770 | 12,635,176 |
| 2022-12-07 | 5.730 | 5.770 | 5.660 | 5.700 | 4.688 | 9,195,656 |
| 2022-12-06 | 5.750 | 5.790 | 5.710 | 5.770 | 4.746 | 10,965,954 |
| 2022-12-05 | 5.690 | 5.800 | 5.660 | 5.760 | 4.737 | 13,850,332 |
| 2022-12-02 | 5.650 | 5.690 | 5.560 | 5.660 | 4.655 | 12,548,050 |
| 2022-12-01 | 5.810 | 5.860 | 5.640 | 5.660 | 4.655 | 21,380,930 |
| 2022-11-30 | 5.760 | 5.830 | 5.710 | 5.760 | 4.737 | 16,638,363 |
| 2022-11-29 | 5.580 | 5.900 | 5.560 | 5.810 | 4.778 | 36,620,941 |
| 2022-11-28 | 5.560 | 5.570 | 5.490 | 5.540 | 4.556 | 16,901,788 |
| 2022-11-25 | 5.420 | 5.690 | 5.420 | 5.660 | 4.655 | 27,761,507 |
| 2022-11-24 | 5.430 | 5.490 | 5.410 | 5.440 | 4.474 | 8,717,255 |
| 2022-11-23 | 5.440 | 5.500 | 5.410 | 5.430 | 4.466 | 11,417,210 |
| 2022-11-22 | 5.360 | 5.480 | 5.350 | 5.420 | 4.458 | 14,875,792 |
| 2022-11-21 | 5.340 | 5.370 | 5.270 | 5.370 | 4.417 | 8,254,521 |
| 2022-11-18 | 5.390 | 5.400 | 5.330 | 5.350 | 4.400 | 7,910,897 |
| 2022-11-17 | 5.370 | 5.380 | 5.330 | 5.370 | 4.417 | 7,256,386 |
| 2022-11-16 | 5.410 | 5.420 | 5.370 | 5.380 | 4.425 | 11,147,797 |
| 2022-11-15 | 5.360 | 5.470 | 5.350 | 5.440 | 4.474 | 17,177,567 |
| 2022-11-14 | 5.400 | 5.460 | 5.360 | 5.380 | 4.425 | 19,326,073 |
| 2022-11-11 | 5.310 | 5.400 | 5.260 | 5.360 | 4.408 | 23,260,024 |
| 2022-11-10 | 5.200 | 5.260 | 5.180 | 5.250 | 4.318 | 6,529,843 |
| 2022-11-09 | 5.230 | 5.280 | 5.220 | 5.230 | 4.301 | 8,389,527 |
| 2022-11-08 | 5.230 | 5.250 | 5.210 | 5.240 | 4.310 | 5,338,366 |
| 2022-11-07 | 5.220 | 5.250 | 5.200 | 5.250 | 4.318 | 8,842,528 |
| 2022-11-04 | 5.170 | 5.250 | 5.160 | 5.240 | 4.310 | 12,347,773 |
| 2022-11-03 | 5.170 | 5.190 | 5.140 | 5.170 | 4.252 | 7,872,275 |
| 2022-11-02 | 5.160 | 5.210 | 5.140 | 5.200 | 4.277 | 11,307,359 |
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.