Xiamen Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.890	6.920	6.800	6.850	6.620	18,178,009
2025-10-20	6.790	6.920	6.670	6.900	6.668	24,894,047
2025-10-17	6.740	6.930	6.710	6.910	6.678	33,589,454
2025-10-16	6.700	6.780	6.660	6.730	6.504	19,255,600
2025-10-15	6.660	6.770	6.600	6.700	6.475	24,858,628
2025-10-14	6.430	6.720	6.360	6.690	6.465	40,246,225
2025-10-13	6.290	6.500	6.230	6.430	6.214	22,614,923
2025-10-10	6.290	6.410	6.280	6.340	6.127	14,556,441
2025-10-09	6.280	6.320	6.230	6.310	6.098	13,032,900
2025-09-30	6.370	6.380	6.280	6.280	6.069	10,829,800
2025-09-29	6.380	6.410	6.260	6.380	6.166	16,967,842
2025-09-26	6.340	6.420	6.330	6.360	6.146	14,588,278
2025-09-25	6.470	6.500	6.370	6.390	6.175	13,280,242
2025-09-24	6.490	6.600	6.460	6.480	6.262	19,345,600
2025-09-23	6.320	6.590	6.270	6.540	6.320	33,620,900
2025-09-22	6.350	6.390	6.290	6.300	6.088	7,904,803
2025-09-19	6.350	6.390	6.290	6.370	6.156	9,960,585
2025-09-18	6.490	6.520	6.330	6.340	6.127	15,404,200
2025-09-17	6.410	6.550	6.390	6.500	6.282	18,441,287
2025-09-16	6.430	6.490	6.380	6.420	6.204	12,101,720
2025-09-15	6.470	6.510	6.410	6.420	6.204	13,030,849
2025-09-12	6.600	6.620	6.480	6.510	6.291	19,674,286
2025-09-11	6.580	6.640	6.500	6.610	6.388	17,106,601
2025-09-10	6.440	6.640	6.430	6.620	6.398	27,312,854
2025-09-09	6.410	6.470	6.410	6.450	6.233	13,501,265
2025-09-08	6.450	6.550	6.400	6.420	6.204	20,101,769
2025-09-05	6.560	6.570	6.450	6.490	6.272	17,118,802
2025-09-04	6.500	6.580	6.420	6.560	6.340	17,480,723
2025-09-03	6.680	6.710	6.500	6.510	6.291	18,684,800
2025-09-02	6.580	6.710	6.550	6.670	6.446	23,835,750
2025-09-01	6.650	6.670	6.520	6.580	6.359	19,134,000
2025-08-29	6.650	6.820	6.650	6.700	6.475	22,961,614
2025-08-28	6.630	6.690	6.600	6.650	6.427	19,077,813
2025-08-27	6.760	6.770	6.640	6.640	6.417	17,059,165
2025-08-26	6.850	6.860	6.760	6.760	6.533	17,763,158
2025-08-25	6.800	6.880	6.760	6.850	6.620	26,179,100
2025-08-22	6.940	6.960	6.780	6.840	6.610	25,845,474
2025-08-21	6.850	6.960	6.800	6.950	6.717	25,586,127
2025-08-20	6.740	6.930	6.710	6.880	6.649	31,800,810
2025-08-19	6.760	6.800	6.720	6.730	6.504	13,877,740
2025-08-18	6.710	6.840	6.670	6.790	6.562	24,483,610
2025-08-15	6.800	6.810	6.600	6.770	6.543	32,607,716
2025-08-14	6.870	6.900	6.760	6.790	6.562	18,701,746
2025-08-13	6.920	6.970	6.860	6.880	6.649	16,490,842
2025-08-12	6.900	6.990	6.890	6.940	6.707	16,067,300
2025-08-11	7.000	7.020	6.910	6.930	6.697	16,095,314
2025-08-08	7.050	7.080	6.970	7.020	6.784	15,625,203
2025-08-07	7.100	7.140	7.040	7.050	6.813	13,300,500
2025-08-06	7.100	7.130	7.030	7.100	6.862	20,874,771
2025-08-05	6.990	7.140	6.920	7.100	6.862	36,414,000
2025-08-04	6.820	6.990	6.820	6.960	6.726	29,770,772
2025-08-01	6.850	6.890	6.740	6.860	6.630	26,722,721
2025-07-31	6.950	6.970	6.800	6.850	6.620	34,132,454
2025-07-30	6.990	7.090	6.920	6.950	6.717	33,057,300
2025-07-29	7.190	7.290	6.970	7.000	6.765	42,325,403
2025-07-28	7.150	7.280	7.110	7.190	6.949	36,775,164
2025-07-25	7.180	7.270	7.100	7.120	6.881	29,289,123
2025-07-24	7.370	7.380	7.180	7.220	6.978	43,015,721
2025-07-23	7.360	7.530	7.350	7.390	7.142	35,181,221
2025-07-22	7.530	7.560	7.300	7.510	7.258	52,840,282

← NewerPage 5 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.