Xiamen Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.510	7.770	7.510	7.750	7.634	24,170,925
2026-04-17	7.540	7.600	7.500	7.530	7.417	8,113,700
2026-04-16	7.660	7.700	7.500	7.570	7.456	15,458,800
2026-04-15	7.610	7.670	7.550	7.650	7.535	14,464,700
2026-04-14	7.530	7.800	7.520	7.630	7.515	17,779,225
2026-04-13	7.440	7.660	7.410	7.570	7.456	16,545,800
2026-04-10	7.510	7.530	7.440	7.440	7.328	11,823,256
2026-04-09	7.680	7.690	7.470	7.520	7.407	14,697,842
2026-04-08	7.630	7.710	7.570	7.710	7.594	17,742,391
2026-04-07	7.700	7.750	7.570	7.640	7.525	12,086,867
2026-04-03	7.770	7.800	7.660	7.680	7.565	12,110,018
2026-04-02	7.740	7.910	7.690	7.800	7.683	15,659,726
2026-04-01	7.660	7.830	7.610	7.750	7.634	14,392,326
2026-03-31	7.680	7.780	7.590	7.650	7.535	15,268,100
2026-03-30	7.380	7.750	7.350	7.700	7.584	30,646,962
2026-03-27	7.490	7.560	7.390	7.410	7.299	13,782,700
2026-03-26	7.600	7.650	7.500	7.540	7.427	15,165,784
2026-03-25	7.510	7.640	7.400	7.630	7.515	16,800,700
2026-03-24	7.470	7.600	7.330	7.540	7.427	19,264,100
2026-03-23	7.580	7.740	7.280	7.350	7.240	29,416,331
2026-03-20	7.610	7.850	7.560	7.740	7.624	24,173,339
2026-03-19	7.570	7.790	7.550	7.630	7.515	18,104,800
2026-03-18	7.700	7.710	7.560	7.580	7.466	13,859,100
2026-03-17	7.600	7.750	7.540	7.690	7.574	19,981,044
2026-03-16	7.400	7.730	7.350	7.670	7.555	26,923,142
2026-03-13	7.330	7.480	7.300	7.400	7.289	16,365,832
2026-03-12	7.270	7.400	7.240	7.350	7.240	13,624,900
2026-03-11	7.220	7.310	7.150	7.270	7.161	12,880,358
2026-03-10	7.250	7.300	7.180	7.220	7.112	15,722,400
2026-03-09	7.480	7.540	7.240	7.300	7.190	19,674,378
2026-03-06	7.450	7.500	7.370	7.470	7.358	15,244,844
2026-03-05	7.460	7.540	7.380	7.460	7.348	18,118,516
2026-03-04	7.460	7.640	7.400	7.500	7.387	24,235,838
2026-03-03	7.470	7.690	7.380	7.550	7.437	35,106,139
2026-03-02	7.100	7.550	7.100	7.500	7.387	35,487,942
2026-02-27	7.080	7.360	7.080	7.230	7.121	28,662,298
2026-02-26	7.200	7.210	7.050	7.080	6.974	20,652,100
2026-02-25	7.330	7.360	7.180	7.200	7.092	19,125,900
2026-02-24	7.370	7.410	7.300	7.310	7.200	11,534,628
2026-02-13	7.490	7.530	7.360	7.360	7.249	12,661,700
2026-02-12	7.640	7.650	7.450	7.480	7.368	15,868,800
2026-02-11	7.680	7.740	7.610	7.650	7.535	14,100,733
2026-02-10	7.850	7.890	7.590	7.710	7.594	25,922,407
2026-02-09	7.790	7.970	7.720	7.890	7.771	31,439,268
2026-02-06	8.150	8.250	7.770	7.790	7.673	61,781,275
2026-02-05	7.230	7.930	7.220	7.930	7.811	50,214,234
2026-02-04	6.990	7.220	6.980	7.210	7.102	18,448,389
2026-02-03	7.030	7.060	6.940	6.990	6.885	12,307,446
2026-02-02	6.960	7.130	6.940	6.990	6.885	15,887,939
2026-01-30	7.060	7.100	6.970	7.000	6.895	12,728,022
2026-01-29	6.960	7.100	6.900	7.080	6.974	18,339,382
2026-01-28	6.980	7.000	6.910	6.970	6.865	11,034,100
2026-01-27	6.990	7.070	6.940	6.990	6.885	11,717,008
2026-01-26	7.020	7.030	6.910	6.990	6.885	14,792,688
2026-01-23	7.040	7.100	6.980	7.020	6.915	12,926,214
2026-01-22	7.130	7.180	7.020	7.030	6.924	12,869,534
2026-01-21	7.250	7.280	7.100	7.130	7.023	12,756,588
2026-01-20	7.130	7.270	7.120	7.250	7.141	12,256,561
2026-01-19	7.210	7.250	7.140	7.140	7.033	9,286,200
2026-01-16	7.170	7.240	7.120	7.200	7.092	12,866,000

← NewerPage 3 of 21 · 1,215 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.