Xiamen Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.630	6.630	6.550	6.580	5.194	9,861,183
2022-01-27	6.740	6.740	6.550	6.580	5.194	14,775,700
2022-01-26	6.730	6.750	6.700	6.740	5.320	9,885,700
2022-01-25	6.960	6.960	6.710	6.730	5.312	19,116,486
2022-01-24	6.990	7.020	6.920	6.960	5.493	12,030,846
2022-01-21	7.060	7.150	7.000	7.010	5.533	19,075,639
2022-01-20	7.030	7.270	7.020	7.110	5.612	37,448,610
2022-01-19	6.960	7.030	6.960	7.030	5.549	12,594,662
2022-01-18	6.950	7.000	6.930	6.990	5.517	12,221,375
2022-01-17	6.960	6.990	6.920	6.940	5.478	10,544,011
2022-01-14	7.090	7.090	6.960	6.970	5.501	20,242,049
2022-01-13	7.040	7.200	7.000	7.090	5.596	26,486,510
2022-01-12	7.120	7.130	7.020	7.050	5.565	18,803,418
2022-01-11	7.040	7.110	7.010	7.100	5.604	26,130,881
2022-01-10	7.070	7.110	7.000	7.040	5.557	23,825,749
2022-01-07	6.960	7.060	6.950	7.030	5.549	27,812,445
2022-01-06	6.970	6.990	6.940	6.940	5.478	15,533,721
2022-01-05	6.960	7.030	6.940	6.990	5.517	20,907,885
2022-01-04	6.900	6.960	6.870	6.950	5.486	12,196,574
2021-12-31	6.890	6.910	6.870	6.900	5.446	8,343,840
2021-12-30	6.870	6.900	6.870	6.890	5.438	6,185,649
2021-12-29	6.880	6.890	6.860	6.870	5.422	5,178,200
2021-12-28	6.870	6.890	6.860	6.890	5.438	6,269,521
2021-12-27	6.880	6.890	6.850	6.870	5.422	7,103,409
2021-12-24	6.910	6.920	6.860	6.870	5.422	8,598,755
2021-12-23	6.910	6.950	6.900	6.910	5.454	9,774,049
2021-12-22	7.030	7.050	6.930	6.930	5.470	13,969,032
2021-12-21	6.850	7.030	6.850	7.020	5.541	21,368,146
2021-12-20	6.870	6.900	6.850	6.870	5.422	13,228,868
2021-12-17	6.970	7.000	6.920	6.920	5.462	16,064,478
2021-12-16	7.010	7.040	6.960	7.000	5.525	14,418,376
2021-12-15	6.970	7.050	6.970	7.010	5.533	15,170,165
2021-12-14	7.000	7.040	6.950	6.960	5.493	18,909,312
2021-12-13	7.000	7.190	7.000	7.040	5.557	39,915,573
2021-12-10	6.930	7.500	6.880	7.210	5.691	60,209,927
2021-12-09	6.870	7.060	6.820	6.990	5.517	30,267,630
2021-12-08	6.890	6.910	6.830	6.880	5.430	13,795,984
2021-12-07	6.960	6.980	6.850	6.910	5.454	13,678,583
2021-12-06	6.930	7.070	6.890	6.920	5.462	23,643,930
2021-12-03	6.910	6.930	6.800	6.910	5.454	9,398,747
2021-12-02	6.920	6.960	6.880	6.920	5.462	14,083,850
2021-12-01	6.780	6.890	6.770	6.880	5.430	8,743,890
2021-11-30	6.800	6.840	6.780	6.800	5.367	6,102,304
2021-11-29	6.760	6.820	6.750	6.790	5.359	5,309,795
2021-11-26	6.860	6.870	6.790	6.830	5.391	6,929,221
2021-11-25	6.900	6.960	6.850	6.870	5.422	8,901,452
2021-11-24	6.890	6.960	6.830	6.920	5.462	13,685,261
2021-11-23	6.810	6.910	6.780	6.870	5.422	14,141,901
2021-11-22	6.780	6.810	6.750	6.800	5.367	8,891,985
2021-11-19	6.770	6.820	6.700	6.800	5.367	12,892,969
2021-11-18	6.830	6.830	6.770	6.770	5.344	8,657,481
2021-11-17	6.840	6.870	6.800	6.840	5.399	8,994,616
2021-11-16	6.910	6.930	6.820	6.840	5.399	11,181,068
2021-11-15	6.920	6.940	6.870	6.910	5.454	7,916,158
2021-11-12	6.960	6.990	6.870	6.890	5.438	10,140,001
2021-11-11	6.890	6.990	6.880	6.970	5.501	12,578,351
2021-11-10	6.930	6.930	6.830	6.920	5.462	6,924,376
2021-11-09	6.840	6.980	6.840	6.920	5.462	10,114,456
2021-11-08	6.950	6.950	6.820	6.840	5.399	7,583,323
2021-11-05	6.990	7.000	6.930	6.950	5.486	7,121,600

← NewerPage 20 of 21 · 1,216 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.