Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.120 | 5.210 | 5.110 | 5.190 | 4.269 | 11,251,822 |
| 2022-10-31 | 5.080 | 5.180 | 5.050 | 5.130 | 4.219 | 10,947,716 |
| 2022-10-28 | 5.220 | 5.260 | 5.120 | 5.130 | 4.219 | 10,394,308 |
| 2022-10-27 | 5.190 | 5.250 | 5.150 | 5.250 | 4.318 | 16,704,731 |
| 2022-10-26 | 5.170 | 5.220 | 5.140 | 5.170 | 4.252 | 12,475,401 |
| 2022-10-25 | 5.210 | 5.270 | 5.120 | 5.170 | 4.252 | 9,990,155 |
| 2022-10-24 | 5.330 | 5.350 | 5.210 | 5.230 | 4.301 | 9,050,956 |
| 2022-10-21 | 5.390 | 5.400 | 5.290 | 5.310 | 4.367 | 6,420,400 |
| 2022-10-20 | 5.360 | 5.420 | 5.350 | 5.370 | 4.417 | 6,932,207 |
| 2022-10-19 | 5.390 | 5.430 | 5.370 | 5.410 | 4.450 | 9,352,736 |
| 2022-10-18 | 5.380 | 5.390 | 5.350 | 5.360 | 4.408 | 7,073,200 |
| 2022-10-17 | 5.340 | 5.380 | 5.310 | 5.360 | 4.408 | 7,932,334 |
| 2022-10-14 | 5.300 | 5.370 | 5.290 | 5.350 | 4.400 | 9,778,890 |
| 2022-10-13 | 5.310 | 5.320 | 5.240 | 5.270 | 4.334 | 6,910,766 |
| 2022-10-12 | 5.250 | 5.340 | 5.210 | 5.330 | 4.384 | 7,485,809 |
| 2022-10-11 | 5.250 | 5.290 | 5.180 | 5.260 | 4.326 | 7,595,336 |
| 2022-10-10 | 5.300 | 5.350 | 5.260 | 5.260 | 4.326 | 7,519,025 |
| 2022-09-30 | 5.340 | 5.360 | 5.290 | 5.300 | 4.359 | 7,287,442 |
| 2022-09-29 | 5.400 | 5.440 | 5.310 | 5.330 | 4.384 | 9,540,920 |
| 2022-09-28 | 5.410 | 5.490 | 5.350 | 5.390 | 4.433 | 12,362,724 |
| 2022-09-27 | 5.410 | 5.450 | 5.350 | 5.420 | 4.458 | 10,291,952 |
| 2022-09-26 | 5.510 | 5.550 | 5.400 | 5.420 | 4.458 | 15,670,980 |
| 2022-09-23 | 5.560 | 5.620 | 5.500 | 5.530 | 4.548 | 9,002,642 |
| 2022-09-22 | 5.610 | 5.660 | 5.560 | 5.580 | 4.589 | 9,658,664 |
| 2022-09-21 | 5.510 | 5.670 | 5.460 | 5.660 | 4.655 | 15,167,743 |
| 2022-09-20 | 5.580 | 5.620 | 5.500 | 5.510 | 4.532 | 11,438,653 |
| 2022-09-19 | 5.500 | 5.600 | 5.460 | 5.560 | 4.573 | 17,287,403 |
| 2022-09-16 | 5.800 | 5.820 | 5.480 | 5.480 | 4.507 | 35,165,330 |
| 2022-09-15 | 5.780 | 5.920 | 5.750 | 5.810 | 4.778 | 37,311,231 |
| 2022-09-14 | 5.650 | 5.690 | 5.620 | 5.660 | 4.655 | 7,791,169 |
| 2022-09-13 | 5.710 | 5.750 | 5.680 | 5.690 | 4.680 | 12,775,000 |
| 2022-09-09 | 5.660 | 5.750 | 5.640 | 5.720 | 4.704 | 16,794,360 |
| 2022-09-08 | 5.650 | 5.690 | 5.630 | 5.650 | 4.647 | 7,293,746 |
| 2022-09-07 | 5.730 | 5.730 | 5.630 | 5.650 | 4.647 | 8,358,722 |
| 2022-09-06 | 5.740 | 5.760 | 5.680 | 5.700 | 4.688 | 9,461,891 |
| 2022-09-05 | 5.690 | 5.740 | 5.640 | 5.720 | 4.704 | 8,216,066 |
| 2022-09-02 | 5.680 | 5.720 | 5.650 | 5.690 | 4.680 | 8,325,391 |
| 2022-09-01 | 5.650 | 5.720 | 5.620 | 5.680 | 4.672 | 10,102,566 |
| 2022-08-31 | 5.630 | 5.690 | 5.630 | 5.670 | 4.663 | 10,151,709 |
| 2022-08-30 | 5.610 | 5.680 | 5.600 | 5.640 | 4.639 | 6,398,006 |
| 2022-08-29 | 5.590 | 5.620 | 5.510 | 5.620 | 4.622 | 7,849,908 |
| 2022-08-26 | 5.590 | 5.620 | 5.540 | 5.600 | 4.606 | 5,231,312 |
| 2022-08-25 | 5.530 | 5.600 | 5.530 | 5.580 | 4.589 | 5,571,591 |
| 2022-08-24 | 5.600 | 5.640 | 5.530 | 5.540 | 4.556 | 6,800,995 |
| 2022-08-23 | 5.620 | 5.620 | 5.560 | 5.600 | 4.606 | 5,643,270 |
| 2022-08-22 | 5.620 | 5.650 | 5.580 | 5.630 | 4.630 | 6,018,112 |
| 2022-08-19 | 5.600 | 5.660 | 5.600 | 5.620 | 4.622 | 7,312,007 |
| 2022-08-18 | 5.670 | 5.670 | 5.610 | 5.620 | 4.622 | 6,252,529 |
| 2022-08-17 | 5.650 | 5.700 | 5.620 | 5.680 | 4.672 | 6,467,963 |
| 2022-08-16 | 5.680 | 5.690 | 5.620 | 5.670 | 4.663 | 6,763,073 |
| 2022-08-15 | 5.710 | 5.720 | 5.630 | 5.640 | 4.639 | 7,618,100 |
| 2022-08-12 | 5.700 | 5.740 | 5.670 | 5.710 | 4.696 | 8,497,346 |
| 2022-08-11 | 5.580 | 5.760 | 5.570 | 5.740 | 4.721 | 14,916,228 |
| 2022-08-10 | 5.580 | 5.610 | 5.540 | 5.550 | 4.565 | 4,926,970 |
| 2022-08-09 | 5.590 | 5.610 | 5.550 | 5.550 | 4.565 | 5,649,203 |
| 2022-08-08 | 5.600 | 5.650 | 5.590 | 5.610 | 4.614 | 4,912,003 |
| 2022-08-05 | 5.550 | 5.640 | 5.530 | 5.630 | 4.630 | 6,138,264 |
| 2022-08-04 | 5.570 | 5.600 | 5.510 | 5.540 | 4.556 | 4,717,950 |
| 2022-08-03 | 5.560 | 5.610 | 5.510 | 5.530 | 4.548 | 6,430,940 |
| 2022-08-02 | 5.620 | 5.620 | 5.440 | 5.520 | 4.540 | 10,402,500 |
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.