Xiamen Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.880	7.900	7.600	7.640	7.383	40,192,130
2025-07-18	7.650	7.990	7.580	7.920	7.654	39,798,606
2025-07-17	7.580	7.670	7.520	7.650	7.393	28,981,728
2025-07-16	7.740	7.750	7.410	7.580	7.325	47,209,311
2025-07-15	7.710	7.880	7.630	7.770	7.509	30,272,188
2025-07-14	7.550	7.880	7.480	7.750	7.490	35,863,026
2025-07-11	7.570	7.610	7.430	7.600	7.345	30,289,914
2025-07-10	7.650	7.720	7.550	7.590	7.335	41,455,548
2025-07-09	7.350	7.670	7.320	7.650	7.393	31,998,843
2025-07-08	7.240	7.480	7.230	7.350	7.103	31,240,741
2025-07-07	6.990	7.320	6.920	7.280	7.036	43,300,276
2025-07-04	6.940	7.030	6.880	6.990	6.755	28,885,459
2025-07-03	6.990	7.060	6.900	6.940	6.707	20,298,443
2025-07-02	7.050	7.090	6.990	6.990	6.755	21,977,987
2025-07-01	6.810	7.160	6.700	7.060	6.823	32,084,442
2025-06-30	6.770	6.830	6.700	6.790	6.562	25,749,729
2025-06-27	6.930	7.020	6.670	6.820	6.591	42,718,559
2025-06-26	6.780	7.030	6.660	6.980	6.746	39,252,227
2025-06-25	6.920	6.960	6.830	6.920	6.533	22,609,613
2025-06-24	6.940	7.020	6.780	6.950	6.561	35,970,303
2025-06-23	6.780	6.970	6.700	6.940	6.552	42,006,055
2025-06-20	6.580	6.870	6.550	6.770	6.391	54,398,631
2025-06-19	6.520	6.630	6.490	6.580	6.212	23,978,822
2025-06-18	6.360	6.540	6.360	6.530	6.165	24,723,305
2025-06-17	6.370	6.450	6.360	6.390	6.033	15,411,388
2025-06-16	6.300	6.390	6.260	6.390	6.033	16,688,544
2025-06-13	6.510	6.560	6.280	6.330	5.976	33,300,301
2025-06-12	6.410	6.460	6.370	6.450	6.089	18,578,500
2025-06-11	6.450	6.470	6.370	6.400	6.042	16,024,322
2025-06-10	6.430	6.550	6.420	6.450	6.089	25,736,489
2025-06-09	6.440	6.460	6.360	6.460	6.099	23,881,173
2025-06-06	6.490	6.550	6.400	6.440	6.080	22,329,985
2025-06-05	6.600	6.650	6.460	6.510	6.146	23,302,131
2025-06-04	6.550	6.640	6.480	6.620	6.250	21,731,805
2025-06-03	6.460	6.610	6.410	6.560	6.193	25,587,089
2025-05-30	6.480	6.580	6.440	6.480	6.118	23,044,250
2025-05-29	6.460	6.540	6.380	6.440	6.080	23,317,731
2025-05-28	6.310	6.510	6.280	6.490	6.127	39,228,388
2025-05-27	6.160	6.350	6.150	6.340	5.985	33,787,007
2025-05-26	6.160	6.240	6.120	6.170	5.825	18,479,157
2025-05-23	6.340	6.350	6.170	6.180	5.834	24,343,257
2025-05-22	6.100	6.300	6.070	6.260	5.910	44,378,412
2025-05-21	5.980	6.090	5.960	6.090	5.749	18,524,135
2025-05-20	6.000	6.090	5.940	5.960	5.627	20,712,807
2025-05-19	6.030	6.090	6.000	6.010	5.674	16,742,506
2025-05-16	6.140	6.180	6.000	6.020	5.683	25,344,877
2025-05-15	6.130	6.190	6.080	6.140	5.797	25,754,789
2025-05-14	5.950	6.200	5.950	6.160	5.816	52,192,036
2025-05-13	5.780	6.030	5.760	5.990	5.655	46,969,808
2025-05-12	5.820	5.830	5.750	5.790	5.466	27,136,700
2025-05-09	5.820	5.900	5.820	5.830	5.504	28,083,602
2025-05-08	5.820	5.850	5.780	5.820	5.495	16,611,634
2025-05-07	5.780	5.850	5.780	5.820	5.495	19,326,600
2025-05-06	5.760	5.800	5.720	5.770	5.447	21,437,842
2025-04-30	5.910	5.920	5.740	5.760	5.438	34,586,945
2025-04-29	6.030	6.070	5.850	5.920	5.589	47,661,035
2025-04-28	6.230	6.260	6.150	6.170	5.825	22,508,477
2025-04-25	6.100	6.270	6.080	6.230	5.882	20,520,728
2025-04-24	5.940	6.140	5.940	6.100	5.759	22,900,288
2025-04-23	5.970	6.000	5.930	5.950	5.617	10,787,266

← NewerPage 6 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.