Xiamen Bank Co., Ltd. (601187.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.75 | 5.91 | 5.74 | 5.88 | 5.88 | 19,472,290 |
| 16 May 2024 | 5.65 | 5.87 | 5.64 | 5.77 | 5.77 | 24,571,794 |
| 15 May 2024 | 5.66 | 5.71 | 5.63 | 5.66 | 5.66 | 10,748,471 |
| 14 May 2024 | 5.68 | 5.74 | 5.63 | 5.65 | 5.65 | 12,417,347 |
| 13 May 2024 | 5.65 | 5.72 | 5.61 | 5.69 | 5.69 | 15,884,028 |
| 10 May 2024 | 5.64 | 5.67 | 5.61 | 5.66 | 5.66 | 10,443,730 |
| 09 May 2024 | 5.55 | 5.64 | 5.54 | 5.64 | 5.64 | 15,628,981 |
| 08 May 2024 | 5.57 | 5.62 | 5.54 | 5.55 | 5.55 | 13,143,728 |
| 07 May 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.56 | 12,432,626 |
| 06 May 2024 | 5.61 | 5.65 | 5.57 | 5.59 | 5.59 | 20,041,700 |
| 30 Apr 2024 | 5.49 | 5.65 | 5.48 | 5.57 | 5.57 | 21,549,582 |
| 29 Apr 2024 | 5.39 | 5.52 | 5.36 | 5.50 | 5.50 | 20,089,706 |
| 26 Apr 2024 | 5.47 | 5.48 | 5.33 | 5.43 | 5.43 | 21,127,742 |
| 25 Apr 2024 | 5.38 | 5.50 | 5.35 | 5.49 | 5.49 | 13,970,744 |
| 24 Apr 2024 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | 11,120,600 |
| 23 Apr 2024 | 5.46 | 5.48 | 5.40 | 5.41 | 5.41 | 12,808,081 |
| 22 Apr 2024 | 5.48 | 5.53 | 5.42 | 5.45 | 5.45 | 14,281,500 |
| 19 Apr 2024 | 5.45 | 5.53 | 5.43 | 5.47 | 5.47 | 15,613,974 |
| 18 Apr 2024 | 5.45 | 5.54 | 5.43 | 5.47 | 5.47 | 26,059,809 |
| 17 Apr 2024 | 5.31 | 5.45 | 5.29 | 5.45 | 5.45 | 25,411,426 |
| 16 Apr 2024 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | 17,364,159 |
| 15 Apr 2024 | 5.32 | 5.42 | 5.30 | 5.40 | 5.40 | 17,828,492 |
| 12 Apr 2024 | 5.37 | 5.39 | 5.30 | 5.31 | 5.31 | 10,735,973 |
| 11 Apr 2024 | 5.34 | 5.41 | 5.30 | 5.37 | 5.37 | 12,868,500 |
| 10 Apr 2024 | 5.38 | 5.44 | 5.34 | 5.36 | 5.36 | 18,841,200 |
| 09 Apr 2024 | 5.33 | 5.39 | 5.32 | 5.38 | 5.38 | 15,371,000 |
| 08 Apr 2024 | 5.32 | 5.37 | 5.29 | 5.33 | 5.33 | 16,136,675 |
| 03 Apr 2024 | 5.30 | 5.33 | 5.27 | 5.33 | 5.33 | 13,182,110 |
| 02 Apr 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 16,617,100 |
| 01 Apr 2024 | 5.23 | 5.29 | 5.22 | 5.28 | 5.28 | 13,789,800 |
| 29 Mar 2024 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 8,248,249 |
| 28 Mar 2024 | 5.26 | 5.26 | 5.19 | 5.21 | 5.21 | 16,092,860 |
| 27 Mar 2024 | 5.28 | 5.32 | 5.26 | 5.26 | 5.26 | 15,497,836 |
| 26 Mar 2024 | 5.22 | 5.28 | 5.21 | 5.28 | 5.28 | 13,313,055 |
| 25 Mar 2024 | 5.20 | 5.27 | 5.20 | 5.22 | 5.22 | 11,161,600 |
| 22 Mar 2024 | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | 12,563,002 |
| 21 Mar 2024 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 11,012,263 |
| 20 Mar 2024 | 5.21 | 5.24 | 5.20 | 5.23 | 5.23 | 7,884,573 |
| 19 Mar 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 8,718,214 |
| 18 Mar 2024 | 5.25 | 5.27 | 5.23 | 5.26 | 5.26 | 9,805,558 |
| 15 Mar 2024 | 5.23 | 5.26 | 5.23 | 5.24 | 5.24 | 10,782,597 |
| 14 Mar 2024 | 5.22 | 5.26 | 5.21 | 5.23 | 5.23 | 8,995,434 |
| 13 Mar 2024 | 5.24 | 5.25 | 5.21 | 5.24 | 5.24 | 11,694,109 |
| 12 Mar 2024 | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | 12,195,595 |
| 11 Mar 2024 | 5.28 | 5.31 | 5.25 | 5.29 | 5.29 | 11,045,982 |
| 08 Mar 2024 | 5.25 | 5.29 | 5.23 | 5.29 | 5.29 | 11,021,800 |
| 07 Mar 2024 | 5.24 | 5.31 | 5.24 | 5.25 | 5.25 | 14,187,593 |
| 06 Mar 2024 | 5.26 | 5.30 | 5.23 | 5.24 | 5.24 | 13,977,801 |
| 05 Mar 2024 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 14,547,900 |
| 04 Mar 2024 | 5.32 | 5.32 | 5.21 | 5.26 | 5.26 | 23,721,590 |
| 01 Mar 2024 | 5.35 | 5.36 | 5.28 | 5.32 | 5.32 | 18,498,600 |
| 29 Feb 2024 | 5.32 | 5.37 | 5.29 | 5.37 | 5.37 | 26,881,599 |
| 28 Feb 2024 | 5.26 | 5.44 | 5.24 | 5.36 | 5.36 | 40,487,400 |
| 27 Feb 2024 | 5.22 | 5.28 | 5.21 | 5.26 | 5.26 | 12,462,700 |
| 26 Feb 2024 | 5.35 | 5.36 | 5.23 | 5.25 | 5.25 | 18,601,100 |
| 23 Feb 2024 | 5.32 | 5.40 | 5.32 | 5.35 | 5.35 | 17,048,700 |
| 22 Feb 2024 | 5.29 | 5.35 | 5.27 | 5.33 | 5.33 | 17,516,200 |
| 21 Feb 2024 | 5.20 | 5.45 | 5.18 | 5.32 | 5.32 | 32,386,388 |
| 20 Feb 2024 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 20,508,162 |
| 19 Feb 2024 | 5.30 | 5.30 | 5.16 | 5.23 | 5.23 | 23,803,728 |
| 08 Feb 2024 | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | 33,018,197 |
| 07 Feb 2024 | 5.06 | 5.27 | 5.06 | 5.26 | 5.26 | 40,763,174 |
| 06 Feb 2024 | 4.90 | 5.14 | 4.87 | 5.08 | 5.08 | 28,962,346 |
| 05 Feb 2024 | 4.96 | 5.02 | 4.81 | 4.95 | 4.95 | 29,130,958 |
| 02 Feb 2024 | 5.03 | 5.12 | 4.86 | 4.99 | 4.99 | 22,019,009 |
| 01 Feb 2024 | 5.05 | 5.10 | 4.99 | 5.01 | 5.01 | 17,049,827 |
| 31 Jan 2024 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | 16,163,299 |
| 30 Jan 2024 | 5.22 | 5.26 | 5.15 | 5.15 | 5.15 | 16,008,496 |
| 29 Jan 2024 | 5.30 | 5.36 | 5.24 | 5.27 | 5.27 | 24,561,516 |
| 26 Jan 2024 | 5.28 | 5.44 | 5.26 | 5.30 | 5.30 | 32,297,808 |
| 25 Jan 2024 | 5.08 | 5.20 | 5.08 | 5.18 | 5.18 | 17,681,287 |
| 24 Jan 2024 | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | 16,881,212 |
| 23 Jan 2024 | 4.94 | 4.99 | 4.84 | 4.95 | 4.95 | 15,154,259 |
| 22 Jan 2024 | 5.13 | 5.14 | 4.91 | 4.94 | 4.94 | 17,227,752 |
| 19 Jan 2024 | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | 9,219,910 |
| 18 Jan 2024 | 5.16 | 5.18 | 5.01 | 5.15 | 5.15 | 17,046,156 |
| 17 Jan 2024 | 5.24 | 5.28 | 5.18 | 5.19 | 5.19 | 14,180,244 |
| 16 Jan 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 13,677,312 |
| 15 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 12 Jan 2024 | 5.13 | 5.24 | 5.13 | 5.19 | 5.19 | 10,868,700 |
| 11 Jan 2024 | 5.10 | 5.16 | 5.08 | 5.14 | 5.14 | 8,449,961 |
| 10 Jan 2024 | 5.13 | 5.15 | 5.10 | 5.11 | 5.11 | 7,343,161 |
| 09 Jan 2024 | 5.06 | 5.15 | 5.00 | 5.14 | 5.14 | 12,900,673 |
| 08 Jan 2024 | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | 14,513,200 |
| 05 Jan 2024 | 5.10 | 5.24 | 5.09 | 5.18 | 5.18 | 21,672,745 |
| 04 Jan 2024 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | 6,869,200 |
| 03 Jan 2024 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | 7,567,043 |
| 02 Jan 2024 | 5.06 | 5.11 | 5.05 | 5.07 | 5.07 | 8,408,022 |
| 29 Dec 2023 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | 7,197,200 |
| 28 Dec 2023 | 5.03 | 5.10 | 5.01 | 5.09 | 5.09 | 8,312,174 |
| 27 Dec 2023 | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | 6,325,500 |
| 26 Dec 2023 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | 4,023,700 |
| 25 Dec 2023 | 5.01 | 5.03 | 4.98 | 5.00 | 5.00 | 4,969,100 |
| 22 Dec 2023 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 7,130,391 |
| 21 Dec 2023 | 5.03 | 5.04 | 4.95 | 5.03 | 5.03 | 10,777,076 |
| 20 Dec 2023 | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | 7,165,361 |
| 19 Dec 2023 | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | 9,355,737 |
| 18 Dec 2023 | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | 6,822,000 |
| 15 Dec 2023 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | 7,076,905 |
| 14 Dec 2023 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 4,360,244 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.