Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.380 | 5.460 | 5.340 | 5.400 | 5.098 | 10,626,148 |
| 2025-01-16 | 5.330 | 5.450 | 5.330 | 5.390 | 5.089 | 14,113,230 |
| 2025-01-15 | 5.270 | 5.370 | 5.260 | 5.330 | 5.032 | 12,717,514 |
| 2025-01-14 | 5.180 | 5.290 | 5.180 | 5.280 | 4.985 | 14,212,253 |
| 2025-01-13 | 5.260 | 5.280 | 5.170 | 5.200 | 4.909 | 13,235,589 |
| 2025-01-10 | 5.390 | 5.420 | 5.290 | 5.300 | 5.004 | 12,377,100 |
| 2025-01-09 | 5.470 | 5.490 | 5.380 | 5.390 | 5.089 | 10,617,377 |
| 2025-01-08 | 5.440 | 5.510 | 5.380 | 5.490 | 5.183 | 17,653,100 |
| 2025-01-07 | 5.360 | 5.460 | 5.350 | 5.440 | 5.136 | 15,141,700 |
| 2025-01-06 | 5.350 | 5.390 | 5.300 | 5.370 | 5.070 | 14,354,700 |
| 2025-01-03 | 5.450 | 5.520 | 5.340 | 5.370 | 5.070 | 19,672,000 |
| 2025-01-02 | 5.670 | 5.710 | 5.410 | 5.450 | 5.145 | 27,730,179 |
| 2024-12-31 | 5.770 | 5.820 | 5.640 | 5.640 | 5.325 | 22,216,857 |
| 2024-12-30 | 5.730 | 5.850 | 5.690 | 5.780 | 5.457 | 26,582,229 |
| 2024-12-27 | 5.630 | 5.740 | 5.550 | 5.740 | 5.419 | 23,845,692 |
| 2024-12-26 | 5.670 | 5.700 | 5.610 | 5.630 | 5.315 | 14,709,800 |
| 2024-12-25 | 5.660 | 5.720 | 5.640 | 5.690 | 5.372 | 17,759,795 |
| 2024-12-24 | 5.600 | 5.660 | 5.570 | 5.660 | 5.343 | 14,521,773 |
| 2024-12-23 | 5.560 | 5.650 | 5.560 | 5.590 | 5.277 | 14,435,371 |
| 2024-12-20 | 5.610 | 5.650 | 5.560 | 5.570 | 5.259 | 11,590,902 |
| 2024-12-19 | 5.680 | 5.740 | 5.570 | 5.610 | 5.296 | 19,021,100 |
| 2024-12-18 | 5.680 | 5.750 | 5.680 | 5.700 | 5.381 | 19,021,178 |
| 2024-12-17 | 5.690 | 5.780 | 5.640 | 5.680 | 5.362 | 27,164,614 |
| 2024-12-16 | 5.510 | 5.710 | 5.500 | 5.670 | 5.353 | 33,388,661 |
| 2024-12-13 | 5.620 | 5.640 | 5.500 | 5.510 | 5.202 | 45,806,977 |
| 2024-12-12 | 5.620 | 5.680 | 5.530 | 5.640 | 5.325 | 34,709,667 |
| 2024-12-11 | 5.770 | 5.810 | 5.730 | 5.780 | 5.315 | 33,429,700 |
| 2024-12-10 | 5.890 | 5.910 | 5.750 | 5.780 | 5.315 | 50,952,278 |
| 2024-12-09 | 5.810 | 5.850 | 5.780 | 5.820 | 5.352 | 25,887,092 |
| 2024-12-06 | 5.780 | 5.860 | 5.770 | 5.810 | 5.343 | 31,570,198 |
| 2024-12-05 | 5.760 | 5.880 | 5.730 | 5.800 | 5.334 | 28,398,601 |
| 2024-12-04 | 5.720 | 5.790 | 5.670 | 5.720 | 5.260 | 25,157,775 |
| 2024-12-03 | 5.510 | 5.800 | 5.480 | 5.760 | 5.297 | 43,701,700 |
| 2024-12-02 | 5.560 | 5.590 | 5.490 | 5.500 | 5.058 | 23,000,100 |
| 2024-11-29 | 5.510 | 5.630 | 5.510 | 5.560 | 5.113 | 19,410,167 |
| 2024-11-28 | 5.540 | 5.560 | 5.500 | 5.530 | 5.085 | 12,316,976 |
| 2024-11-27 | 5.480 | 5.570 | 5.390 | 5.550 | 5.104 | 18,898,905 |
| 2024-11-26 | 5.490 | 5.560 | 5.470 | 5.500 | 5.058 | 12,798,688 |
| 2024-11-25 | 5.430 | 5.530 | 5.380 | 5.520 | 5.076 | 23,400,796 |
| 2024-11-22 | 5.630 | 5.680 | 5.420 | 5.430 | 4.993 | 27,453,479 |
| 2024-11-21 | 5.630 | 5.660 | 5.550 | 5.650 | 5.196 | 30,327,397 |
| 2024-11-20 | 5.760 | 5.820 | 5.610 | 5.660 | 5.205 | 51,491,565 |
| 2024-11-19 | 5.620 | 5.900 | 5.530 | 5.810 | 5.343 | 63,693,081 |
| 2024-11-18 | 5.500 | 5.920 | 5.490 | 5.660 | 5.205 | 81,248,409 |
| 2024-11-15 | 5.350 | 5.480 | 5.330 | 5.420 | 4.984 | 27,732,268 |
| 2024-11-14 | 5.370 | 5.420 | 5.340 | 5.360 | 4.929 | 21,622,136 |
| 2024-11-13 | 5.310 | 5.390 | 5.310 | 5.370 | 4.938 | 14,852,937 |
| 2024-11-12 | 5.370 | 5.430 | 5.310 | 5.330 | 4.901 | 16,978,964 |
| 2024-11-11 | 5.380 | 5.430 | 5.320 | 5.370 | 4.938 | 18,416,254 |
| 2024-11-08 | 5.470 | 5.500 | 5.360 | 5.400 | 4.966 | 23,782,872 |
| 2024-11-07 | 5.310 | 5.460 | 5.290 | 5.450 | 5.012 | 28,945,848 |
| 2024-11-06 | 5.360 | 5.390 | 5.290 | 5.320 | 4.892 | 22,760,066 |
| 2024-11-05 | 5.270 | 5.370 | 5.250 | 5.370 | 4.938 | 27,070,224 |
| 2024-11-04 | 5.250 | 5.290 | 5.180 | 5.290 | 4.865 | 20,003,881 |
| 2024-11-01 | 5.190 | 5.310 | 5.180 | 5.250 | 4.828 | 34,024,752 |
| 2024-10-31 | 5.150 | 5.250 | 5.140 | 5.210 | 4.791 | 30,307,297 |
| 2024-10-30 | 5.150 | 5.180 | 5.090 | 5.110 | 4.699 | 19,129,218 |
| 2024-10-29 | 5.210 | 5.280 | 5.140 | 5.150 | 4.736 | 25,104,140 |
| 2024-10-28 | 5.160 | 5.200 | 5.120 | 5.200 | 4.782 | 17,893,929 |
| 2024-10-25 | 5.160 | 5.180 | 5.140 | 5.170 | 4.754 | 15,251,996 |
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.