Xiamen Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.850	5.880	5.740	5.760	4.546	11,718,853
2022-05-05	5.870	5.980	5.840	5.950	4.696	13,983,548
2022-04-29	5.820	5.930	5.770	5.910	4.665	16,656,719
2022-04-28	5.750	5.920	5.690	5.780	4.562	16,678,543
2022-04-27	5.610	5.790	5.540	5.780	4.562	18,637,394
2022-04-26	5.840	5.900	5.660	5.690	4.491	18,806,430
2022-04-25	6.070	6.110	5.820	5.840	4.609	20,743,914
2022-04-22	6.100	6.220	6.060	6.180	4.878	11,196,248
2022-04-21	6.240	6.270	6.080	6.120	4.830	12,892,928
2022-04-20	6.430	6.430	6.210	6.250	4.933	15,630,679
2022-04-19	6.360	6.440	6.280	6.410	5.059	12,821,458
2022-04-18	6.520	6.550	6.300	6.320	4.988	21,987,780
2022-04-15	6.520	6.680	6.510	6.650	5.249	20,631,759
2022-04-14	6.640	6.680	6.530	6.550	5.170	15,022,700
2022-04-13	6.610	6.650	6.530	6.550	5.170	14,093,138
2022-04-12	6.560	6.720	6.440	6.650	5.249	21,618,811
2022-04-11	6.660	6.760	6.510	6.550	5.170	24,143,400
2022-04-08	6.700	6.800	6.600	6.770	5.344	30,946,400
2022-04-07	6.870	6.960	6.700	6.730	5.312	46,868,234
2022-04-06	6.700	7.000	6.700	6.930	5.470	63,615,503
2022-04-01	6.590	6.770	6.560	6.730	5.312	44,579,015
2022-03-31	6.420	6.710	6.400	6.650	5.249	36,956,811
2022-03-30	6.470	6.530	6.370	6.460	5.099	30,646,777
2022-03-29	6.520	6.570	6.380	6.460	5.099	39,287,797
2022-03-28	6.160	6.780	6.100	6.480	5.115	57,170,782
2022-03-25	6.160	6.230	6.140	6.160	4.862	6,018,159
2022-03-24	6.240	6.240	6.180	6.180	4.878	7,701,900
2022-03-23	6.200	6.250	6.150	6.200	4.894	7,591,590
2022-03-22	6.140	6.300	6.140	6.230	4.917	11,281,391
2022-03-21	6.200	6.200	6.110	6.150	4.854	9,446,778
2022-03-18	6.100	6.330	6.070	6.220	4.909	14,389,038
2022-03-17	6.160	6.240	6.080	6.130	4.838	14,772,292
2022-03-16	6.010	6.120	5.810	6.100	4.815	17,682,736
2022-03-15	6.180	6.180	5.910	5.940	4.688	14,605,953
2022-03-14	6.280	6.320	6.190	6.190	4.886	9,182,774
2022-03-11	6.230	6.360	6.110	6.340	5.004	9,558,348
2022-03-10	6.290	6.320	6.230	6.260	4.941	11,243,223
2022-03-09	6.400	6.460	6.060	6.200	4.894	19,886,761
2022-03-08	6.600	6.620	6.400	6.400	5.051	16,500,745
2022-03-07	6.680	6.710	6.600	6.600	5.209	12,897,718
2022-03-04	6.760	6.760	6.670	6.680	5.272	8,207,600
2022-03-03	6.750	6.790	6.730	6.750	5.328	11,096,659
2022-03-02	6.690	6.750	6.670	6.740	5.320	9,207,779
2022-03-01	6.650	6.730	6.640	6.710	5.296	12,569,984
2022-02-28	6.680	6.710	6.590	6.640	5.241	12,973,404
2022-02-25	6.720	6.740	6.660	6.680	5.272	12,216,496
2022-02-24	6.870	6.880	6.620	6.680	5.272	21,201,944
2022-02-23	6.910	6.920	6.840	6.870	5.422	14,714,403
2022-02-22	6.970	6.990	6.850	6.900	5.446	13,885,689
2022-02-21	7.000	7.010	6.960	6.990	5.517	10,221,900
2022-02-18	6.930	7.040	6.910	7.030	5.549	10,196,087
2022-02-17	7.050	7.070	6.960	6.980	5.509	14,460,307
2022-02-16	7.060	7.130	7.000	7.060	5.572	13,195,060
2022-02-15	7.090	7.160	7.000	7.040	5.557	17,622,872
2022-02-14	7.080	7.170	7.060	7.120	5.620	24,160,152
2022-02-11	7.070	7.210	7.060	7.120	5.620	21,638,412
2022-02-10	7.070	7.140	6.980	7.110	5.612	18,599,975
2022-02-09	7.130	7.180	7.070	7.090	5.596	29,933,671
2022-02-08	6.790	7.280	6.770	7.170	5.659	55,952,127
2022-02-07	6.660	6.830	6.620	6.800	5.367	18,906,486

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.