Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.300 | 7.420 | 7.170 | 7.180 | 7.180 | 25,137,600 |
| 2026-07-16 | 7.390 | 7.420 | 7.220 | 7.270 | 7.270 | 23,014,900 |
| 2026-07-15 | 7.270 | 7.440 | 7.260 | 7.390 | 7.390 | 21,948,300 |
| 2026-07-14 | 7.320 | 7.430 | 7.250 | 7.380 | 7.380 | 21,228,272 |
| 2026-07-13 | 7.100 | 7.360 | 7.060 | 7.360 | 7.360 | 23,754,951 |
| 2026-07-10 | 6.960 | 7.090 | 6.850 | 7.080 | 7.080 | 19,037,227 |
| 2026-07-09 | 6.900 | 7.040 | 6.840 | 6.930 | 6.930 | 15,375,400 |
| 2026-07-08 | 6.920 | 6.990 | 6.780 | 6.960 | 6.960 | 15,424,814 |
| 2026-07-07 | 6.940 | 6.990 | 6.790 | 6.870 | 6.870 | 13,960,390 |
| 2026-07-06 | 6.680 | 6.970 | 6.630 | 6.970 | 6.970 | 20,513,458 |
| 2026-07-03 | 6.820 | 6.900 | 6.720 | 6.760 | 6.760 | 13,957,228 |
| 2026-07-02 | 6.750 | 6.960 | 6.750 | 6.850 | 6.850 | 16,226,210 |
| 2026-07-01 | 6.810 | 6.890 | 6.670 | 6.800 | 6.800 | 16,691,710 |
| 2026-06-30 | 6.970 | 7.090 | 6.770 | 6.830 | 6.830 | 19,568,650 |
| 2026-06-29 | 7.150 | 7.170 | 6.880 | 7.080 | 7.080 | 18,480,820 |
| 2026-06-26 | 7.190 | 7.340 | 7.160 | 7.180 | 7.180 | 16,071,120 |
| 2026-06-25 | 7.260 | 7.410 | 7.250 | 7.320 | 7.210 | 13,812,714 |
| 2026-06-24 | 7.660 | 7.670 | 7.310 | 7.310 | 7.200 | 18,905,401 |
| 2026-06-23 | 7.250 | 7.590 | 7.250 | 7.570 | 7.456 | 23,505,641 |
| 2026-06-22 | 7.180 | 7.370 | 6.970 | 7.360 | 7.249 | 32,414,698 |
| 2026-06-18 | 7.770 | 7.900 | 7.170 | 7.220 | 7.112 | 36,737,910 |
| 2026-06-17 | 7.970 | 8.000 | 7.760 | 7.840 | 7.722 | 16,691,967 |
| 2026-06-16 | 7.980 | 8.140 | 7.860 | 7.900 | 7.781 | 24,827,526 |
| 2026-06-15 | 8.150 | 8.180 | 7.860 | 8.040 | 7.919 | 31,575,902 |
| 2026-06-12 | 7.610 | 8.130 | 7.600 | 7.990 | 7.870 | 31,293,191 |
| 2026-06-11 | 7.660 | 7.880 | 7.590 | 7.810 | 7.693 | 27,790,300 |
| 2026-06-10 | 7.230 | 7.780 | 7.190 | 7.680 | 7.565 | 34,156,864 |
| 2026-06-09 | 7.210 | 7.370 | 7.170 | 7.260 | 7.151 | 15,584,500 |
| 2026-06-08 | 7.390 | 7.520 | 7.260 | 7.320 | 7.210 | 16,159,400 |
| 2026-06-05 | 7.230 | 7.370 | 7.160 | 7.340 | 7.230 | 13,426,600 |
| 2026-06-04 | 7.230 | 7.310 | 7.100 | 7.160 | 7.052 | 11,585,600 |
| 2026-06-03 | 7.500 | 7.500 | 7.210 | 7.270 | 7.161 | 17,558,800 |
| 2026-06-02 | 7.450 | 7.710 | 7.420 | 7.470 | 7.358 | 22,431,288 |
| 2026-06-01 | 7.120 | 7.470 | 7.090 | 7.450 | 7.338 | 20,292,395 |
| 2026-05-29 | 6.970 | 7.150 | 6.940 | 7.120 | 7.013 | 11,050,095 |
| 2026-05-28 | 7.120 | 7.170 | 6.950 | 6.970 | 6.865 | 11,629,500 |
| 2026-05-27 | 7.080 | 7.190 | 7.070 | 7.160 | 7.052 | 10,586,000 |
| 2026-05-26 | 7.080 | 7.150 | 7.060 | 7.090 | 6.984 | 6,470,500 |
| 2026-05-25 | 7.250 | 7.250 | 7.030 | 7.100 | 6.993 | 13,537,695 |
| 2026-05-22 | 7.290 | 7.350 | 7.210 | 7.240 | 7.131 | 10,921,900 |
| 2026-05-21 | 7.210 | 7.350 | 7.210 | 7.310 | 7.200 | 11,964,300 |
| 2026-05-20 | 7.180 | 7.260 | 7.170 | 7.250 | 7.141 | 7,986,300 |
| 2026-05-19 | 7.170 | 7.230 | 7.130 | 7.210 | 7.102 | 9,019,600 |
| 2026-05-18 | 7.280 | 7.310 | 7.100 | 7.150 | 7.043 | 15,132,600 |
| 2026-05-15 | 7.510 | 7.520 | 7.290 | 7.330 | 7.220 | 17,167,000 |
| 2026-05-14 | 7.370 | 7.570 | 7.330 | 7.520 | 7.407 | 16,826,418 |
| 2026-05-13 | 7.350 | 7.380 | 7.320 | 7.380 | 7.269 | 9,232,776 |
| 2026-05-12 | 7.320 | 7.390 | 7.300 | 7.360 | 7.249 | 12,630,384 |
| 2026-05-11 | 7.440 | 7.460 | 7.250 | 7.360 | 7.249 | 21,204,573 |
| 2026-05-08 | 7.540 | 7.590 | 7.440 | 7.460 | 7.348 | 16,165,400 |
| 2026-05-07 | 7.670 | 7.670 | 7.470 | 7.550 | 7.437 | 18,934,025 |
| 2026-05-06 | 7.740 | 7.750 | 7.590 | 7.690 | 7.574 | 17,525,625 |
| 2026-04-30 | 7.610 | 7.880 | 7.590 | 7.720 | 7.604 | 19,189,780 |
| 2026-04-29 | 7.690 | 7.790 | 7.570 | 7.650 | 7.535 | 18,249,918 |
| 2026-04-28 | 7.620 | 7.710 | 7.600 | 7.670 | 7.555 | 15,924,318 |
| 2026-04-27 | 7.740 | 7.860 | 7.600 | 7.610 | 7.496 | 20,642,809 |
| 2026-04-24 | 7.940 | 7.970 | 7.650 | 7.740 | 7.624 | 17,669,050 |
| 2026-04-23 | 7.750 | 8.160 | 7.740 | 8.000 | 7.880 | 23,795,991 |
| 2026-04-22 | 7.850 | 7.870 | 7.710 | 7.760 | 7.643 | 9,651,518 |
| 2026-04-21 | 7.750 | 7.920 | 7.730 | 7.800 | 7.683 | 16,849,218 |
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.