Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.890 | 5.980 | 5.880 | 5.960 | 5.627 | 13,431,440 |
| 2025-04-21 | 5.990 | 6.060 | 5.890 | 5.900 | 5.570 | 17,219,840 |
| 2025-04-18 | 5.890 | 6.040 | 5.890 | 6.000 | 5.664 | 14,061,704 |
| 2025-04-17 | 5.880 | 5.920 | 5.830 | 5.900 | 5.570 | 11,771,430 |
| 2025-04-16 | 5.790 | 5.900 | 5.780 | 5.900 | 5.570 | 17,446,151 |
| 2025-04-15 | 5.740 | 5.800 | 5.730 | 5.800 | 5.476 | 12,982,574 |
| 2025-04-14 | 5.770 | 5.780 | 5.730 | 5.750 | 5.428 | 13,474,817 |
| 2025-04-11 | 5.740 | 5.770 | 5.680 | 5.760 | 5.438 | 13,657,990 |
| 2025-04-10 | 5.760 | 5.810 | 5.720 | 5.770 | 5.447 | 19,205,028 |
| 2025-04-09 | 5.850 | 5.850 | 5.670 | 5.760 | 5.438 | 27,400,540 |
| 2025-04-08 | 5.660 | 5.950 | 5.650 | 5.870 | 5.542 | 39,575,244 |
| 2025-04-07 | 5.910 | 5.970 | 5.520 | 5.670 | 5.353 | 39,434,443 |
| 2025-04-03 | 5.950 | 6.070 | 5.950 | 6.060 | 5.721 | 16,107,310 |
| 2025-04-02 | 5.900 | 6.000 | 5.900 | 6.000 | 5.664 | 18,717,410 |
| 2025-04-01 | 5.890 | 5.940 | 5.830 | 5.900 | 5.570 | 13,138,382 |
| 2025-03-31 | 5.890 | 5.990 | 5.860 | 5.890 | 5.561 | 19,132,028 |
| 2025-03-28 | 5.830 | 5.910 | 5.800 | 5.870 | 5.542 | 14,510,339 |
| 2025-03-27 | 5.890 | 5.910 | 5.820 | 5.840 | 5.513 | 10,837,200 |
| 2025-03-26 | 5.870 | 5.960 | 5.840 | 5.890 | 5.561 | 15,726,825 |
| 2025-03-25 | 5.790 | 5.900 | 5.780 | 5.880 | 5.551 | 16,173,079 |
| 2025-03-24 | 5.740 | 5.810 | 5.730 | 5.810 | 5.485 | 15,850,781 |
| 2025-03-21 | 5.740 | 5.830 | 5.690 | 5.750 | 5.428 | 17,218,422 |
| 2025-03-20 | 5.750 | 5.810 | 5.730 | 5.760 | 5.438 | 11,623,191 |
| 2025-03-19 | 5.760 | 5.780 | 5.690 | 5.760 | 5.438 | 11,996,860 |
| 2025-03-18 | 5.750 | 5.780 | 5.710 | 5.730 | 5.410 | 10,105,117 |
| 2025-03-17 | 5.700 | 5.800 | 5.680 | 5.770 | 5.447 | 26,117,841 |
| 2025-03-14 | 5.610 | 5.690 | 5.600 | 5.690 | 5.372 | 17,554,981 |
| 2025-03-13 | 5.580 | 5.620 | 5.570 | 5.620 | 5.306 | 11,406,898 |
| 2025-03-12 | 5.570 | 5.610 | 5.550 | 5.580 | 5.268 | 10,790,724 |
| 2025-03-11 | 5.520 | 5.590 | 5.500 | 5.580 | 5.268 | 11,930,117 |
| 2025-03-10 | 5.570 | 5.590 | 5.510 | 5.530 | 5.221 | 10,311,690 |
| 2025-03-07 | 5.520 | 5.590 | 5.520 | 5.570 | 5.259 | 16,994,743 |
| 2025-03-06 | 5.590 | 5.590 | 5.520 | 5.540 | 5.230 | 12,979,899 |
| 2025-03-05 | 5.510 | 5.590 | 5.490 | 5.580 | 5.268 | 16,137,953 |
| 2025-03-04 | 5.460 | 5.540 | 5.460 | 5.490 | 5.183 | 9,832,344 |
| 2025-03-03 | 5.480 | 5.520 | 5.450 | 5.470 | 5.164 | 12,809,256 |
| 2025-02-28 | 5.480 | 5.510 | 5.450 | 5.480 | 5.174 | 12,201,843 |
| 2025-02-27 | 5.470 | 5.510 | 5.440 | 5.490 | 5.183 | 11,077,153 |
| 2025-02-26 | 5.420 | 5.510 | 5.410 | 5.470 | 5.164 | 10,652,179 |
| 2025-02-25 | 5.440 | 5.460 | 5.410 | 5.420 | 5.117 | 8,938,344 |
| 2025-02-24 | 5.470 | 5.500 | 5.440 | 5.450 | 5.145 | 10,663,008 |
| 2025-02-21 | 5.540 | 5.550 | 5.470 | 5.470 | 5.164 | 15,590,700 |
| 2025-02-20 | 5.550 | 5.570 | 5.500 | 5.540 | 5.230 | 11,354,528 |
| 2025-02-19 | 5.600 | 5.640 | 5.540 | 5.550 | 5.240 | 15,219,400 |
| 2025-02-18 | 5.510 | 5.680 | 5.510 | 5.630 | 5.315 | 23,913,058 |
| 2025-02-17 | 5.570 | 5.580 | 5.500 | 5.510 | 5.202 | 12,646,900 |
| 2025-02-14 | 5.580 | 5.590 | 5.510 | 5.550 | 5.240 | 10,819,300 |
| 2025-02-13 | 5.590 | 5.610 | 5.550 | 5.580 | 5.268 | 9,188,500 |
| 2025-02-12 | 5.590 | 5.620 | 5.560 | 5.590 | 5.277 | 9,467,200 |
| 2025-02-11 | 5.490 | 5.630 | 5.480 | 5.600 | 5.287 | 20,872,528 |
| 2025-02-10 | 5.540 | 5.550 | 5.480 | 5.490 | 5.183 | 14,791,100 |
| 2025-02-07 | 5.520 | 5.570 | 5.500 | 5.540 | 5.230 | 13,152,866 |
| 2025-02-06 | 5.490 | 5.540 | 5.470 | 5.520 | 5.211 | 10,493,227 |
| 2025-02-05 | 5.570 | 5.590 | 5.480 | 5.500 | 5.192 | 15,409,708 |
| 2025-01-27 | 5.460 | 5.590 | 5.450 | 5.550 | 5.240 | 15,256,399 |
| 2025-01-24 | 5.410 | 5.460 | 5.360 | 5.450 | 5.145 | 12,132,510 |
| 2025-01-23 | 5.330 | 5.470 | 5.300 | 5.400 | 5.098 | 17,316,920 |
| 2025-01-22 | 5.380 | 5.400 | 5.250 | 5.290 | 4.994 | 12,348,997 |
| 2025-01-21 | 5.410 | 5.430 | 5.370 | 5.380 | 5.079 | 7,324,100 |
| 2025-01-20 | 5.440 | 5.480 | 5.400 | 5.400 | 5.098 | 9,985,300 |
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.