Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.700 | 6.810 | 6.680 | 6.780 | 6.780 | 14,052,339 |
| 2026-10-16 | 6.680 | 6.760 | 6.660 | 6.710 | 6.710 | 14,388,508 |
| 2026-10-15 | 6.850 | 6.860 | 6.640 | 6.700 | 6.700 | 24,745,187 |
| 2026-10-14 | 6.820 | 6.930 | 6.800 | 6.870 | 6.870 | 22,490,400 |
| 2026-10-13 | 6.970 | 7.040 | 6.820 | 6.840 | 6.840 | 29,521,254 |
| 2026-10-12 | 6.830 | 7.020 | 6.820 | 7.010 | 7.010 | 33,661,503 |
| 2026-10-09 | 6.890 | 6.940 | 6.820 | 6.830 | 6.830 | 23,574,400 |
| 2026-10-08 | 6.890 | 6.940 | 6.850 | 6.890 | 6.890 | 21,120,040 |
| 2026-09-30 | 6.840 | 6.920 | 6.820 | 6.900 | 6.900 | 13,181,063 |
| 2026-09-29 | 6.800 | 6.860 | 6.790 | 6.840 | 6.840 | 9,962,600 |
| 2026-09-28 | 6.910 | 6.960 | 6.810 | 6.820 | 6.820 | 16,036,945 |
| 2026-09-24 | 6.940 | 6.990 | 6.890 | 6.920 | 6.920 | 14,188,300 |
| 2026-09-23 | 6.970 | 7.020 | 6.900 | 6.930 | 6.930 | 17,794,115 |
| 2026-09-22 | 6.850 | 7.050 | 6.840 | 7.030 | 7.030 | 27,653,326 |
| 2026-09-21 | 6.850 | 6.890 | 6.780 | 6.880 | 6.880 | 25,676,004 |
| 2026-09-18 | 6.950 | 6.980 | 6.860 | 6.880 | 6.880 | 34,051,313 |
| 2026-09-17 | 7.130 | 7.150 | 6.980 | 6.990 | 6.990 | 29,883,214 |
| 2026-09-16 | 7.200 | 7.230 | 7.060 | 7.130 | 7.130 | 22,516,150 |
| 2026-09-15 | 7.350 | 7.350 | 7.180 | 7.190 | 7.190 | 17,808,600 |
| 2026-09-14 | 7.270 | 7.420 | 7.250 | 7.350 | 7.350 | 14,802,688 |
| 2026-09-11 | 7.420 | 7.450 | 7.250 | 7.260 | 7.260 | 18,593,975 |
| 2026-09-10 | 7.290 | 7.480 | 7.260 | 7.400 | 7.400 | 27,667,422 |
| 2026-09-09 | 7.260 | 7.320 | 7.230 | 7.270 | 7.270 | 12,462,225 |
| 2026-09-08 | 7.090 | 7.300 | 7.090 | 7.280 | 7.280 | 24,997,641 |
| 2026-09-07 | 7.210 | 7.250 | 7.080 | 7.100 | 7.100 | 26,252,184 |
| 2026-09-04 | 7.240 | 7.340 | 7.180 | 7.200 | 7.200 | 26,115,626 |
| 2026-09-03 | 7.310 | 7.470 | 7.240 | 7.250 | 7.250 | 23,476,710 |
| 2026-09-02 | 7.470 | 7.490 | 7.300 | 7.330 | 7.330 | 14,148,679 |
| 2026-09-01 | 7.330 | 7.490 | 7.310 | 7.450 | 7.450 | 23,983,221 |
| 2026-08-31 | 7.190 | 7.380 | 7.190 | 7.350 | 7.350 | 28,527,379 |
| 2026-08-28 | 7.120 | 7.210 | 7.090 | 7.150 | 7.150 | 12,861,172 |
| 2026-08-27 | 7.180 | 7.190 | 7.010 | 7.150 | 7.150 | 23,443,142 |
| 2026-08-26 | 7.190 | 7.310 | 7.160 | 7.200 | 7.200 | 25,891,632 |
| 2026-08-25 | 7.450 | 7.490 | 7.200 | 7.230 | 7.230 | 21,836,651 |
| 2026-08-24 | 7.190 | 7.440 | 7.180 | 7.410 | 7.410 | 19,617,014 |
| 2026-08-21 | 7.300 | 7.340 | 7.200 | 7.230 | 7.230 | 12,899,600 |
| 2026-08-20 | 7.190 | 7.330 | 7.170 | 7.300 | 7.300 | 18,951,587 |
| 2026-08-19 | 7.160 | 7.280 | 7.120 | 7.280 | 7.280 | 24,354,300 |
| 2026-08-18 | 7.430 | 7.520 | 7.100 | 7.120 | 7.120 | 38,250,671 |
| 2026-08-17 | 7.360 | 7.450 | 7.280 | 7.420 | 7.420 | 13,690,358 |
| 2026-08-14 | 7.390 | 7.520 | 7.310 | 7.370 | 7.370 | 17,343,704 |
| 2026-08-13 | 7.310 | 7.420 | 7.270 | 7.400 | 7.400 | 14,382,200 |
| 2026-08-12 | 7.310 | 7.390 | 7.240 | 7.340 | 7.340 | 13,941,200 |
| 2026-08-11 | 7.300 | 7.440 | 7.270 | 7.380 | 7.380 | 19,337,800 |
| 2026-08-10 | 7.200 | 7.350 | 7.200 | 7.270 | 7.270 | 15,817,044 |
| 2026-08-07 | 7.350 | 7.380 | 7.190 | 7.250 | 7.250 | 17,614,800 |
| 2026-08-06 | 7.450 | 7.480 | 7.260 | 7.370 | 7.370 | 17,828,600 |
| 2026-08-05 | 7.530 | 7.590 | 7.380 | 7.430 | 7.430 | 14,995,200 |
| 2026-08-04 | 7.840 | 7.890 | 7.530 | 7.560 | 7.560 | 18,784,127 |
| 2026-08-03 | 7.740 | 7.880 | 7.700 | 7.860 | 7.860 | 16,036,117 |
| 2026-07-31 | 7.510 | 7.790 | 7.500 | 7.790 | 7.790 | 20,038,300 |
| 2026-07-30 | 7.540 | 7.720 | 7.520 | 7.690 | 7.690 | 18,355,700 |
| 2026-07-29 | 7.460 | 7.610 | 7.460 | 7.580 | 7.580 | 16,954,900 |
| 2026-07-28 | 7.440 | 7.540 | 7.340 | 7.490 | 7.490 | 15,589,390 |
| 2026-07-27 | 7.380 | 7.480 | 7.350 | 7.440 | 7.440 | 12,140,442 |
| 2026-07-24 | 7.500 | 7.550 | 7.380 | 7.390 | 7.390 | 12,713,375 |
| 2026-07-23 | 7.480 | 7.560 | 7.430 | 7.490 | 7.490 | 11,821,952 |
| 2026-07-22 | 7.460 | 7.600 | 7.300 | 7.490 | 7.490 | 24,092,500 |
| 2026-07-21 | 7.600 | 7.820 | 7.460 | 7.480 | 7.480 | 30,235,258 |
| 2026-07-20 | 7.180 | 7.740 | 7.170 | 7.670 | 7.670 | 36,215,900 |
Page 1 of 21 · 1,213 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.