Xiamen Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.250 | 7.280 | 7.100 | 7.130 | 7.023 | 12,756,588 |
| 2026-01-20 | 7.130 | 7.270 | 7.120 | 7.250 | 7.141 | 12,256,561 |
| 2026-01-19 | 7.210 | 7.250 | 7.140 | 7.140 | 7.033 | 9,286,200 |
| 2026-01-16 | 7.170 | 7.240 | 7.120 | 7.200 | 7.092 | 12,866,000 |
| 2026-01-15 | 7.110 | 7.200 | 7.100 | 7.150 | 7.043 | 8,925,866 |
| 2026-01-14 | 7.190 | 7.240 | 7.120 | 7.120 | 7.013 | 16,678,376 |
| 2026-01-13 | 7.270 | 7.390 | 7.220 | 7.240 | 7.131 | 18,272,626 |
| 2026-01-12 | 7.110 | 7.310 | 7.070 | 7.290 | 7.181 | 22,161,123 |
| 2026-01-09 | 7.150 | 7.160 | 7.090 | 7.120 | 7.013 | 15,994,680 |
| 2026-01-08 | 7.230 | 7.230 | 7.130 | 7.160 | 7.052 | 13,173,700 |
| 2026-01-07 | 7.290 | 7.350 | 7.230 | 7.240 | 7.131 | 16,723,272 |
| 2026-01-06 | 7.340 | 7.370 | 7.290 | 7.330 | 7.220 | 11,628,334 |
| 2026-01-05 | 7.340 | 7.390 | 7.250 | 7.330 | 7.220 | 13,525,232 |
| 2025-12-31 | 7.380 | 7.450 | 7.270 | 7.340 | 7.230 | 13,317,600 |
| 2025-12-30 | 7.560 | 7.560 | 7.350 | 7.420 | 7.309 | 14,075,257 |
| 2025-12-29 | 7.560 | 7.630 | 7.530 | 7.560 | 7.446 | 11,335,646 |
| 2025-12-26 | 7.770 | 7.800 | 7.530 | 7.560 | 7.446 | 13,917,125 |
| 2025-12-25 | 7.760 | 7.860 | 7.740 | 7.750 | 7.634 | 8,768,487 |
| 2025-12-24 | 7.760 | 7.850 | 7.620 | 7.810 | 7.693 | 12,695,600 |
| 2025-12-23 | 7.690 | 7.900 | 7.690 | 7.770 | 7.653 | 12,174,814 |
| 2025-12-22 | 7.760 | 7.820 | 7.680 | 7.710 | 7.594 | 13,369,789 |
| 2025-12-19 | 7.640 | 7.850 | 7.600 | 7.820 | 7.703 | 15,991,701 |
| 2025-12-18 | 7.500 | 7.730 | 7.460 | 7.690 | 7.574 | 15,756,595 |
| 2025-12-17 | 7.530 | 7.590 | 7.470 | 7.510 | 7.397 | 15,493,160 |
| 2025-12-16 | 7.550 | 7.720 | 7.500 | 7.570 | 7.456 | 22,439,358 |
| 2025-12-15 | 7.630 | 7.880 | 7.520 | 7.560 | 7.446 | 36,525,297 |
| 2025-12-12 | 7.630 | 7.630 | 7.420 | 7.560 | 7.446 | 35,801,285 |
| 2025-12-11 | 7.590 | 7.650 | 7.460 | 7.580 | 7.466 | 27,633,000 |
| 2025-12-10 | 7.600 | 7.710 | 7.450 | 7.560 | 7.446 | 31,323,078 |
| 2025-12-09 | 7.360 | 7.680 | 7.280 | 7.550 | 7.437 | 33,317,626 |
| 2025-12-08 | 7.210 | 7.590 | 7.180 | 7.460 | 7.348 | 33,339,568 |
| 2025-12-05 | 7.270 | 7.300 | 7.090 | 7.220 | 7.112 | 23,657,272 |
| 2025-12-04 | 7.570 | 7.640 | 7.390 | 7.430 | 7.181 | 19,555,600 |
| 2025-12-03 | 7.640 | 7.780 | 7.510 | 7.570 | 7.316 | 27,801,001 |
| 2025-12-02 | 7.490 | 7.640 | 7.470 | 7.630 | 7.374 | 23,130,828 |
| 2025-12-01 | 7.220 | 7.530 | 7.160 | 7.520 | 7.267 | 36,651,922 |
| 2025-11-28 | 7.130 | 7.210 | 7.090 | 7.150 | 6.910 | 15,661,145 |
| 2025-11-27 | 7.060 | 7.120 | 6.990 | 7.110 | 6.871 | 10,194,716 |
| 2025-11-26 | 7.020 | 7.100 | 6.980 | 7.050 | 6.813 | 14,780,800 |
| 2025-11-25 | 6.920 | 7.070 | 6.880 | 7.030 | 6.794 | 15,631,211 |
| 2025-11-24 | 6.940 | 7.030 | 6.880 | 6.920 | 6.688 | 14,935,100 |
| 2025-11-21 | 7.030 | 7.210 | 6.980 | 6.980 | 6.746 | 22,116,373 |
| 2025-11-20 | 7.080 | 7.140 | 7.030 | 7.080 | 6.842 | 17,944,300 |
| 2025-11-19 | 7.120 | 7.170 | 7.040 | 7.070 | 6.833 | 15,295,405 |
| 2025-11-18 | 7.190 | 7.210 | 7.080 | 7.130 | 6.891 | 14,404,869 |
| 2025-11-17 | 7.250 | 7.280 | 7.140 | 7.230 | 6.987 | 17,348,200 |
| 2025-11-14 | 7.310 | 7.430 | 7.270 | 7.280 | 7.036 | 15,293,195 |
| 2025-11-13 | 7.340 | 7.370 | 7.260 | 7.330 | 7.084 | 19,461,258 |
| 2025-11-12 | 7.390 | 7.530 | 7.370 | 7.370 | 7.123 | 19,379,100 |
| 2025-11-11 | 7.370 | 7.470 | 7.360 | 7.390 | 7.142 | 15,327,384 |
| 2025-11-10 | 7.160 | 7.450 | 7.110 | 7.440 | 7.190 | 33,145,926 |
| 2025-11-07 | 7.170 | 7.330 | 7.140 | 7.230 | 6.987 | 33,333,256 |
| 2025-11-06 | 7.280 | 7.340 | 7.110 | 7.160 | 6.920 | 53,966,532 |
| 2025-11-05 | 7.530 | 7.720 | 7.330 | 7.350 | 7.103 | 46,001,688 |
| 2025-11-04 | 7.100 | 7.720 | 7.080 | 7.520 | 7.267 | 58,443,940 |
| 2025-11-03 | 7.040 | 7.150 | 6.960 | 7.100 | 6.862 | 24,271,305 |
| 2025-10-31 | 7.010 | 7.110 | 6.880 | 7.050 | 6.813 | 33,967,698 |
| 2025-10-30 | 6.790 | 7.150 | 6.770 | 7.010 | 6.775 | 53,757,248 |
| 2025-10-29 | 7.000 | 7.160 | 6.670 | 6.800 | 6.572 | 47,209,418 |
| 2025-10-28 | 6.790 | 7.280 | 6.770 | 7.150 | 6.910 | 58,243,008 |
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.