Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.680 | 5.690 | 5.630 | 5.660 | 4.655 | 4,769,579 |
| 2022-07-29 | 5.740 | 5.770 | 5.670 | 5.680 | 4.672 | 5,531,456 |
| 2022-07-28 | 5.760 | 5.790 | 5.740 | 5.760 | 4.737 | 5,644,754 |
| 2022-07-27 | 5.750 | 5.770 | 5.720 | 5.740 | 4.721 | 4,444,422 |
| 2022-07-26 | 5.750 | 5.790 | 5.720 | 5.780 | 4.754 | 5,724,341 |
| 2022-07-25 | 5.750 | 5.770 | 5.700 | 5.740 | 4.721 | 5,287,464 |
| 2022-07-22 | 5.740 | 5.790 | 5.680 | 5.730 | 4.713 | 8,822,874 |
| 2022-07-21 | 5.850 | 5.860 | 5.750 | 5.750 | 4.729 | 6,267,783 |
| 2022-07-20 | 5.730 | 5.780 | 5.710 | 5.770 | 4.746 | 5,675,897 |
| 2022-07-19 | 5.700 | 5.770 | 5.670 | 5.740 | 4.721 | 7,108,039 |
| 2022-07-18 | 5.590 | 5.710 | 5.590 | 5.690 | 4.680 | 9,389,235 |
| 2022-07-15 | 5.640 | 5.670 | 5.600 | 5.600 | 4.606 | 9,450,561 |
| 2022-07-14 | 5.740 | 5.740 | 5.630 | 5.640 | 4.639 | 10,940,100 |
| 2022-07-13 | 5.860 | 5.860 | 5.730 | 5.770 | 4.746 | 13,404,000 |
| 2022-07-12 | 5.840 | 5.890 | 5.830 | 5.880 | 4.836 | 8,814,683 |
| 2022-07-11 | 5.840 | 5.900 | 5.820 | 5.850 | 4.811 | 8,238,240 |
| 2022-07-08 | 5.850 | 5.880 | 5.830 | 5.840 | 4.803 | 5,548,878 |
| 2022-07-07 | 5.840 | 5.910 | 5.830 | 5.850 | 4.811 | 7,160,204 |
| 2022-07-06 | 5.910 | 5.940 | 5.840 | 5.860 | 4.820 | 8,661,500 |
| 2022-07-05 | 5.900 | 5.960 | 5.900 | 5.910 | 4.861 | 9,208,443 |
| 2022-07-04 | 5.960 | 6.000 | 5.900 | 5.930 | 4.877 | 10,822,917 |
| 2022-07-01 | 5.960 | 6.020 | 5.960 | 5.990 | 4.927 | 8,000,956 |
| 2022-06-30 | 5.960 | 6.020 | 5.950 | 5.960 | 4.902 | 9,055,914 |
| 2022-06-29 | 5.980 | 6.030 | 5.950 | 5.950 | 4.894 | 8,808,801 |
| 2022-06-28 | 5.920 | 6.020 | 5.890 | 6.010 | 4.943 | 10,233,198 |
| 2022-06-27 | 5.940 | 5.970 | 5.900 | 5.910 | 4.861 | 8,982,765 |
| 2022-06-24 | 6.020 | 6.020 | 5.920 | 5.940 | 4.885 | 8,465,771 |
| 2022-06-23 | 5.920 | 5.980 | 5.900 | 5.970 | 4.910 | 11,019,230 |
| 2022-06-22 | 5.990 | 6.060 | 5.940 | 5.970 | 4.910 | 15,228,244 |
| 2022-06-21 | 5.970 | 5.990 | 5.880 | 5.930 | 4.877 | 11,755,009 |
| 2022-06-20 | 6.180 | 6.240 | 6.150 | 6.200 | 4.894 | 13,216,602 |
| 2022-06-17 | 6.160 | 6.220 | 6.100 | 6.200 | 4.894 | 13,141,671 |
| 2022-06-16 | 6.330 | 6.330 | 6.160 | 6.160 | 4.862 | 21,828,078 |
| 2022-06-15 | 6.200 | 6.520 | 6.190 | 6.410 | 5.059 | 34,141,077 |
| 2022-06-14 | 6.030 | 6.240 | 5.990 | 6.220 | 4.909 | 16,373,902 |
| 2022-06-13 | 6.120 | 6.140 | 6.010 | 6.030 | 4.759 | 13,887,100 |
| 2022-06-10 | 6.090 | 6.190 | 6.060 | 6.180 | 4.878 | 27,023,243 |
| 2022-06-09 | 6.020 | 6.140 | 5.990 | 6.120 | 4.830 | 17,724,343 |
| 2022-06-08 | 5.980 | 6.040 | 5.950 | 6.020 | 4.752 | 10,563,069 |
| 2022-06-07 | 5.940 | 6.040 | 5.920 | 5.990 | 4.728 | 13,112,929 |
| 2022-06-06 | 5.930 | 5.970 | 5.880 | 5.960 | 4.704 | 12,508,021 |
| 2022-06-02 | 5.810 | 5.940 | 5.810 | 5.930 | 4.681 | 13,196,237 |
| 2022-06-01 | 5.810 | 5.850 | 5.780 | 5.840 | 4.609 | 11,441,296 |
| 2022-05-31 | 5.770 | 5.830 | 5.740 | 5.820 | 4.594 | 11,173,199 |
| 2022-05-30 | 5.750 | 5.810 | 5.740 | 5.790 | 4.570 | 10,573,549 |
| 2022-05-27 | 5.780 | 5.800 | 5.700 | 5.740 | 4.531 | 8,637,692 |
| 2022-05-26 | 5.740 | 5.780 | 5.680 | 5.760 | 4.546 | 9,200,096 |
| 2022-05-25 | 5.680 | 5.730 | 5.650 | 5.720 | 4.515 | 8,357,333 |
| 2022-05-24 | 5.810 | 5.850 | 5.680 | 5.680 | 4.483 | 13,508,407 |
| 2022-05-23 | 5.800 | 5.820 | 5.770 | 5.810 | 4.586 | 10,280,740 |
| 2022-05-20 | 5.720 | 5.820 | 5.720 | 5.790 | 4.570 | 11,644,349 |
| 2022-05-19 | 5.720 | 5.740 | 5.700 | 5.740 | 4.531 | 9,137,507 |
| 2022-05-18 | 5.810 | 5.830 | 5.760 | 5.770 | 4.554 | 8,582,601 |
| 2022-05-17 | 5.810 | 5.850 | 5.760 | 5.810 | 4.586 | 9,375,858 |
| 2022-05-16 | 5.800 | 5.830 | 5.750 | 5.830 | 4.602 | 10,804,650 |
| 2022-05-13 | 5.780 | 5.880 | 5.770 | 5.800 | 4.578 | 11,498,649 |
| 2022-05-12 | 5.810 | 5.820 | 5.720 | 5.780 | 4.562 | 12,514,348 |
| 2022-05-11 | 5.820 | 5.940 | 5.800 | 5.830 | 4.602 | 12,542,756 |
| 2022-05-10 | 5.750 | 5.830 | 5.680 | 5.830 | 4.602 | 11,130,824 |
| 2022-05-09 | 5.730 | 5.810 | 5.710 | 5.780 | 4.562 | 6,494,863 |
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.