Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.170 | 5.190 | 5.130 | 5.170 | 4.754 | 10,646,209 |
| 2024-10-23 | 5.160 | 5.210 | 5.160 | 5.180 | 4.763 | 13,748,300 |
| 2024-10-22 | 5.150 | 5.200 | 5.140 | 5.180 | 4.763 | 16,604,500 |
| 2024-10-21 | 5.200 | 5.210 | 5.140 | 5.160 | 4.745 | 20,868,981 |
| 2024-10-18 | 5.160 | 5.270 | 5.050 | 5.210 | 4.791 | 32,315,093 |
| 2024-10-17 | 5.250 | 5.280 | 5.150 | 5.150 | 4.736 | 22,146,081 |
| 2024-10-16 | 5.140 | 5.310 | 5.120 | 5.260 | 4.837 | 30,351,666 |
| 2024-10-15 | 5.250 | 5.330 | 5.160 | 5.170 | 4.754 | 26,922,333 |
| 2024-10-14 | 5.190 | 5.360 | 5.190 | 5.280 | 4.855 | 36,048,245 |
| 2024-10-11 | 5.200 | 5.270 | 5.090 | 5.120 | 4.708 | 25,114,188 |
| 2024-10-10 | 5.120 | 5.360 | 5.080 | 5.200 | 4.782 | 39,887,667 |
| 2024-10-09 | 5.470 | 5.470 | 5.100 | 5.120 | 4.708 | 46,726,550 |
| 2024-10-08 | 5.930 | 5.930 | 5.370 | 5.600 | 5.150 | 68,760,298 |
| 2024-09-30 | 5.100 | 5.500 | 5.050 | 5.400 | 4.966 | 65,975,167 |
| 2024-09-27 | 5.040 | 5.130 | 4.910 | 5.020 | 4.616 | 29,664,443 |
| 2024-09-26 | 4.730 | 4.990 | 4.710 | 4.980 | 4.580 | 43,069,983 |
| 2024-09-25 | 4.740 | 4.900 | 4.720 | 4.740 | 4.359 | 44,611,291 |
| 2024-09-24 | 4.550 | 4.700 | 4.540 | 4.700 | 4.322 | 22,956,400 |
| 2024-09-23 | 4.480 | 4.550 | 4.480 | 4.540 | 4.175 | 9,672,350 |
| 2024-09-20 | 4.510 | 4.520 | 4.470 | 4.500 | 4.138 | 10,216,308 |
| 2024-09-19 | 4.480 | 4.520 | 4.450 | 4.520 | 4.156 | 10,411,600 |
| 2024-09-18 | 4.490 | 4.500 | 4.440 | 4.480 | 4.120 | 8,498,128 |
| 2024-09-13 | 4.530 | 4.550 | 4.480 | 4.480 | 4.120 | 8,320,500 |
| 2024-09-12 | 4.530 | 4.570 | 4.510 | 4.530 | 4.166 | 8,643,406 |
| 2024-09-11 | 4.550 | 4.550 | 4.500 | 4.530 | 4.166 | 9,590,364 |
| 2024-09-10 | 4.520 | 4.560 | 4.490 | 4.560 | 4.193 | 10,775,605 |
| 2024-09-09 | 4.550 | 4.560 | 4.480 | 4.520 | 4.156 | 13,178,680 |
| 2024-09-06 | 4.640 | 4.670 | 4.570 | 4.580 | 4.212 | 23,030,300 |
| 2024-09-05 | 4.690 | 4.690 | 4.640 | 4.660 | 4.285 | 13,712,535 |
| 2024-09-04 | 4.670 | 4.710 | 4.650 | 4.690 | 4.313 | 10,857,243 |
| 2024-09-03 | 4.800 | 4.810 | 4.690 | 4.710 | 4.331 | 20,024,004 |
| 2024-09-02 | 4.850 | 4.880 | 4.800 | 4.810 | 4.423 | 22,119,267 |
| 2024-08-30 | 4.900 | 4.950 | 4.820 | 4.880 | 4.488 | 32,946,200 |
| 2024-08-29 | 5.050 | 5.180 | 4.870 | 4.960 | 4.561 | 52,767,265 |
| 2024-08-28 | 5.410 | 5.420 | 5.280 | 5.330 | 4.901 | 12,644,100 |
| 2024-08-27 | 5.350 | 5.430 | 5.340 | 5.420 | 4.984 | 10,913,200 |
| 2024-08-26 | 5.300 | 5.380 | 5.260 | 5.360 | 4.929 | 9,746,100 |
| 2024-08-23 | 5.310 | 5.340 | 5.280 | 5.310 | 4.883 | 9,769,830 |
| 2024-08-22 | 5.240 | 5.330 | 5.230 | 5.320 | 4.892 | 12,127,460 |
| 2024-08-21 | 5.310 | 5.320 | 5.210 | 5.260 | 4.837 | 12,126,591 |
| 2024-08-20 | 5.300 | 5.320 | 5.270 | 5.320 | 4.892 | 14,363,200 |
| 2024-08-19 | 5.160 | 5.290 | 5.160 | 5.290 | 4.865 | 15,797,252 |
| 2024-08-16 | 5.150 | 5.190 | 5.140 | 5.170 | 4.754 | 9,498,448 |
| 2024-08-15 | 5.080 | 5.150 | 5.080 | 5.140 | 4.727 | 9,891,270 |
| 2024-08-14 | 5.120 | 5.160 | 5.080 | 5.090 | 4.681 | 8,297,070 |
| 2024-08-13 | 5.100 | 5.140 | 5.080 | 5.120 | 4.708 | 8,496,296 |
| 2024-08-12 | 5.130 | 5.140 | 5.080 | 5.090 | 4.681 | 8,087,100 |
| 2024-08-09 | 5.140 | 5.190 | 5.130 | 5.130 | 4.717 | 8,697,923 |
| 2024-08-08 | 5.140 | 5.150 | 5.100 | 5.130 | 4.717 | 7,972,623 |
| 2024-08-07 | 5.140 | 5.170 | 5.120 | 5.140 | 4.727 | 8,582,900 |
| 2024-08-06 | 5.200 | 5.210 | 5.100 | 5.140 | 4.727 | 12,504,308 |
| 2024-08-05 | 5.220 | 5.250 | 5.160 | 5.170 | 4.754 | 11,088,500 |
| 2024-08-02 | 5.250 | 5.280 | 5.230 | 5.230 | 4.809 | 7,614,500 |
| 2024-08-01 | 5.260 | 5.310 | 5.230 | 5.270 | 4.846 | 9,198,447 |
| 2024-07-31 | 5.230 | 5.290 | 5.210 | 5.290 | 4.865 | 14,249,751 |
| 2024-07-30 | 5.190 | 5.240 | 5.150 | 5.220 | 4.800 | 9,585,335 |
| 2024-07-29 | 5.150 | 5.220 | 5.110 | 5.210 | 4.791 | 13,026,106 |
| 2024-07-26 | 5.160 | 5.180 | 5.110 | 5.150 | 4.736 | 9,717,000 |
| 2024-07-25 | 5.200 | 5.240 | 5.140 | 5.170 | 4.754 | 10,923,000 |
| 2024-07-24 | 5.210 | 5.250 | 5.180 | 5.200 | 4.782 | 9,637,400 |
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.