Advertisement
Advertisement
U.S. markets open in 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Xiamen Bank Co., Ltd. (601187.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
5.42-0.11 (-1.99%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20225.515.555.405.425.4215,670,980
Sep 23, 20225.565.625.505.535.539,002,642
Sep 22, 20225.615.665.565.585.589,658,664
Sep 21, 20225.515.675.465.665.6615,167,743
Sep 20, 20225.585.625.505.515.5111,438,653
Sep 19, 20225.505.605.465.565.5617,287,403
Sep 16, 20225.805.825.485.485.4835,165,330
Sep 15, 20225.785.925.755.815.8137,311,231
Sep 14, 20225.655.695.625.665.667,791,169
Sep 13, 20225.715.755.685.695.6912,775,000
Sep 09, 20225.665.755.645.725.7216,794,360
Sep 08, 20225.655.695.635.655.657,293,746
Sep 07, 20225.735.735.635.655.658,358,722
Sep 06, 20225.745.765.685.705.709,461,891
Sep 05, 20225.695.745.645.725.728,216,066
Sep 02, 20225.685.725.655.695.698,325,391
Sep 01, 20225.655.725.625.685.6810,102,566
Aug 31, 20225.635.695.635.675.6710,151,709
Aug 30, 20225.615.685.605.645.646,398,006
Aug 29, 20225.595.625.515.625.627,849,908
Aug 26, 20225.595.625.545.605.605,231,312
Aug 25, 20225.535.605.535.585.585,571,591
Aug 24, 20225.605.645.535.545.546,800,995
Aug 23, 20225.625.625.565.605.605,643,270
Aug 22, 20225.625.655.585.635.636,018,112
Aug 19, 20225.605.665.605.625.627,312,007
Aug 18, 20225.675.675.615.625.626,252,529
Aug 17, 20225.655.705.625.685.686,467,963
Aug 16, 20225.685.695.625.675.676,763,073
Aug 15, 20225.715.725.635.645.647,618,100
Aug 12, 20225.705.745.675.715.718,497,346
Aug 11, 20225.585.765.575.745.7414,916,228
Aug 10, 20225.585.615.545.555.554,926,970
Aug 09, 20225.595.615.555.555.555,649,203
Aug 08, 20225.605.655.595.615.614,912,003
Aug 05, 20225.555.645.535.635.636,138,264
Aug 04, 20225.575.605.515.545.544,717,950
Aug 03, 20225.565.615.515.535.536,430,940
Aug 02, 20225.625.625.445.525.5210,402,500
Aug 01, 20225.685.695.635.665.664,769,579
Jul 29, 20225.745.775.675.685.685,531,456
Jul 28, 20225.765.795.745.765.765,644,754
Jul 27, 20225.755.775.725.745.744,444,422
Jul 26, 20225.755.795.725.785.785,724,341
Jul 25, 20225.755.775.705.745.745,287,464
Jul 22, 20225.745.795.685.735.738,822,874
Jul 21, 20225.855.865.755.755.756,267,783
Jul 20, 20225.735.785.715.775.775,675,897
Jul 19, 20225.705.775.675.745.747,108,039
Jul 18, 20225.595.715.595.695.699,389,235
Jul 15, 20225.645.675.605.605.609,450,561
Jul 14, 20225.745.745.635.645.6410,940,100
Jul 13, 20225.865.865.735.775.7713,404,000
Jul 12, 20225.845.895.835.885.888,814,683
Jul 11, 20225.845.905.825.855.858,238,240
Jul 08, 20225.855.885.835.845.845,548,878
Jul 07, 20225.845.915.835.855.857,160,204
Jul 06, 20225.915.945.845.865.868,661,500
Jul 05, 20225.905.965.905.915.919,208,443
Jul 04, 20225.966.005.905.935.9310,822,917
Jul 01, 20225.966.025.965.995.998,000,956
Jun 30, 20225.966.025.955.965.969,055,914
Jun 29, 20225.986.035.955.955.958,808,801
Jun 28, 20225.926.025.896.016.0110,233,198
Jun 27, 20225.945.975.905.915.918,982,765
Jun 24, 20226.026.025.925.945.948,465,771
Jun 23, 20225.925.985.905.975.9711,019,230
Jun 22, 20225.996.065.945.975.9715,228,244
Jun 21, 20225.975.995.885.935.9311,755,009
Jun 21, 20220.25 Dividend
Jun 20, 20226.186.246.156.205.9513,216,602
Jun 17, 20226.166.226.106.205.9513,141,671
Jun 16, 20226.336.336.166.165.9121,828,078
Jun 15, 20226.206.526.196.416.1534,141,077
Jun 14, 20226.036.245.996.225.9716,373,902
Jun 13, 20226.126.146.016.035.7913,887,100
Jun 10, 20226.096.196.066.185.9327,023,243
Jun 09, 20226.026.145.996.125.8717,724,343
Jun 08, 20225.986.045.956.025.7810,563,069
Jun 07, 20225.946.045.925.995.7513,112,929
Jun 06, 20225.935.975.885.965.7212,508,021
Jun 02, 20225.815.945.815.935.6913,196,237
Jun 01, 20225.815.855.785.845.6011,441,296
May 31, 20225.775.835.745.825.5911,173,199
May 30, 20225.755.815.745.795.5610,573,549
May 27, 20225.785.805.705.745.518,637,692
May 26, 20225.745.785.685.765.539,200,096
May 25, 20225.685.735.655.725.498,357,333
May 24, 20225.815.855.685.685.4513,508,407
May 23, 20225.805.825.775.815.5810,280,740
May 20, 20225.725.825.725.795.5611,644,349
May 19, 20225.725.745.705.745.519,137,507
May 18, 20225.815.835.765.775.548,582,601
May 17, 20225.815.855.765.815.589,375,858
May 16, 20225.805.835.755.835.5910,804,650
May 13, 20225.785.885.775.805.5711,498,649
May 12, 20225.815.825.725.785.5512,514,348
May 11, 20225.825.945.805.835.5912,542,756
May 10, 20225.755.835.685.835.5911,130,824
May 09, 20225.735.815.715.785.556,494,863
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement