Xiamen Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.600	5.690	5.580	5.670	4.919	21,137,984
2023-07-31	5.490	5.750	5.480	5.670	4.919	44,418,116
2023-07-28	5.280	5.480	5.250	5.470	4.745	27,813,558
2023-07-27	5.270	5.330	5.240	5.290	4.589	9,521,642
2023-07-26	5.240	5.270	5.220	5.260	4.563	8,460,720
2023-07-25	5.200	5.260	5.190	5.240	4.546	18,110,900
2023-07-24	5.140	5.170	5.110	5.150	4.467	8,725,501
2023-07-21	5.110	5.140	5.090	5.140	4.459	7,082,067
2023-07-20	5.130	5.150	5.100	5.100	4.424	7,047,178
2023-07-19	5.090	5.130	5.080	5.130	4.450	6,469,120
2023-07-18	5.100	5.110	5.070	5.100	4.424	4,512,346
2023-07-17	5.100	5.100	5.070	5.090	4.415	4,219,875
2023-07-14	5.140	5.150	5.100	5.100	4.424	6,367,400
2023-07-13	5.090	5.140	5.080	5.130	4.450	8,785,100
2023-07-12	5.090	5.120	5.060	5.070	4.398	9,575,057
2023-07-11	5.070	5.090	5.050	5.080	4.407	6,294,200
2023-07-10	5.060	5.090	5.040	5.070	4.398	4,840,800
2023-07-07	5.040	5.080	5.030	5.060	4.389	7,339,021
2023-07-06	5.060	5.070	5.030	5.040	4.372	4,465,584
2023-07-05	5.050	5.090	5.040	5.070	4.398	6,118,726
2023-07-04	5.070	5.080	5.040	5.060	4.389	6,927,774
2023-07-03	5.030	5.090	5.020	5.070	4.398	10,922,400
2023-06-30	4.970	5.040	4.960	5.020	4.355	8,403,218
2023-06-29	5.010	5.020	4.960	4.970	4.311	8,751,832
2023-06-28	5.020	5.030	4.980	5.010	4.346	8,524,266
2023-06-27	4.960	5.020	4.950	5.010	4.346	7,120,265
2023-06-26	5.000	5.000	4.950	4.960	4.303	11,876,449
2023-06-21	5.050	5.060	5.010	5.020	4.355	11,475,449
2023-06-20	5.060	5.080	5.040	5.050	4.381	8,334,100
2023-06-19	5.090	5.110	5.050	5.060	4.389	14,302,842
2023-06-16	5.160	5.160	5.090	5.100	4.424	17,742,457
2023-06-15	5.140	5.160	5.090	5.160	4.476	11,576,190
2023-06-14	5.250	5.260	5.140	5.140	4.459	14,238,617
2023-06-13	5.260	5.290	5.230	5.240	4.546	7,344,700
2023-06-12	5.340	5.350	5.260	5.270	4.572	8,810,228
2023-06-09	5.380	5.410	5.330	5.330	4.624	10,555,088
2023-06-08	5.320	5.380	5.290	5.380	4.667	12,718,482
2023-06-07	5.520	5.610	5.510	5.590	4.598	14,148,600
2023-06-06	5.580	5.620	5.510	5.530	4.548	13,330,100
2023-06-05	5.590	5.620	5.570	5.570	4.581	6,192,090
2023-06-02	5.540	5.600	5.540	5.590	4.598	8,839,965
2023-06-01	5.570	5.590	5.490	5.560	4.573	8,269,622
2023-05-31	5.550	5.580	5.530	5.570	4.581	7,252,628
2023-05-30	5.520	5.550	5.480	5.550	4.565	7,006,110
2023-05-29	5.570	5.590	5.510	5.530	4.548	7,711,348
2023-05-26	5.550	5.570	5.510	5.570	4.581	7,110,500
2023-05-25	5.560	5.590	5.510	5.550	4.565	7,245,500
2023-05-24	5.620	5.630	5.540	5.570	4.581	9,051,700
2023-05-23	5.690	5.720	5.620	5.630	4.630	11,173,725
2023-05-22	5.710	5.750	5.670	5.670	4.663	9,460,592
2023-05-19	5.750	5.770	5.670	5.730	4.713	13,122,700
2023-05-18	5.790	5.840	5.750	5.780	4.754	16,811,991
2023-05-17	5.740	5.810	5.730	5.780	4.754	10,175,780
2023-05-16	5.830	5.890	5.750	5.780	4.754	13,210,061
2023-05-15	5.790	5.850	5.690	5.840	4.803	15,659,237
2023-05-12	5.840	5.870	5.780	5.790	4.762	11,875,081
2023-05-11	5.890	5.920	5.800	5.830	4.795	19,368,812
2023-05-10	5.980	6.060	5.840	5.870	4.828	40,939,165
2023-05-09	6.160	6.440	6.040	6.100	5.017	73,692,038
2023-05-08	5.770	6.060	5.740	5.980	4.918	40,396,617

← NewerPage 14 of 21 · 1,212 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.