Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 7.040 | 7.050 | 6.950 | 7.000 | 5.525 | 7,551,276 |
| 2021-11-03 | 7.020 | 7.070 | 6.980 | 7.030 | 5.549 | 6,222,776 |
| 2021-11-02 | 7.090 | 7.140 | 6.980 | 7.020 | 5.541 | 8,828,724 |
| 2021-11-01 | 7.030 | 7.130 | 6.960 | 7.120 | 5.620 | 8,513,364 |
| 2021-10-29 | 7.040 | 7.060 | 7.000 | 7.030 | 5.549 | 8,777,818 |
| 2021-10-28 | 7.160 | 7.170 | 7.000 | 7.010 | 5.533 | 12,954,835 |
| 2021-10-27 | 7.180 | 7.290 | 7.150 | 7.160 | 5.651 | 14,485,662 |
| 2021-10-26 | 7.420 | 7.470 | 7.360 | 7.410 | 5.849 | 5,425,070 |
| 2021-10-25 | 7.620 | 7.620 | 7.350 | 7.410 | 5.849 | 13,265,903 |
| 2021-10-22 | 7.820 | 7.890 | 7.660 | 7.680 | 6.062 | 10,285,892 |
| 2021-10-21 | 7.790 | 7.900 | 7.780 | 7.870 | 6.212 | 7,513,791 |
| 2021-10-20 | 7.770 | 7.810 | 7.740 | 7.770 | 6.133 | 4,550,862 |
| 2021-10-19 | 7.770 | 7.830 | 7.740 | 7.770 | 6.133 | 4,563,017 |
| 2021-10-18 | 7.870 | 7.870 | 7.770 | 7.780 | 6.141 | 6,412,400 |
| 2021-10-15 | 7.990 | 7.990 | 7.880 | 7.890 | 6.228 | 5,058,300 |
| 2021-10-14 | 7.990 | 8.030 | 7.940 | 7.970 | 6.291 | 6,764,851 |
← NewerPage 21 of 21 · 1,216 trading days
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.