600928.SS - Bank of Xi'an Co.,Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 7.68 7.68 7.53 7.57 7.57 21,081,522
Sep 19, 2019 7.60 7.69 7.52 7.67 7.67 21,972,415
Sep 18, 2019 7.52 7.75 7.49 7.59 7.59 31,117,786
Sep 17, 2019 7.76 7.76 7.45 7.50 7.50 34,733,035
Sep 16, 2019 7.95 7.99 7.76 7.81 7.81 29,758,872
Sep 12, 2019 7.82 7.89 7.77 7.87 7.87 34,106,260
Sep 11, 2019 7.90 7.93 7.72 7.77 7.77 43,772,712
Sep 10, 2019 7.94 7.97 7.73 7.86 7.86 63,473,557
Sep 09, 2019 8.14 8.20 7.83 7.99 7.99 90,469,346
Sep 06, 2019 8.60 8.74 7.75 7.84 7.84 146,397,836
Sep 05, 2019 7.78 8.07 7.75 8.07 8.07 70,712,807
Sep 04, 2019 6.66 7.34 6.64 7.34 7.34 98,624,871
Sep 03, 2019 6.69 6.69 6.63 6.67 6.67 9,998,100
Sep 02, 2019 6.57 6.70 6.55 6.68 6.68 10,496,113
Aug 30, 2019 6.70 6.72 6.55 6.57 6.57 11,106,554
Aug 29, 2019 6.75 6.76 6.64 6.65 6.65 10,419,717
Aug 28, 2019 6.77 6.78 6.71 6.74 6.74 12,599,711
Aug 27, 2019 6.62 6.88 6.60 6.80 6.80 22,906,200
Aug 26, 2019 6.56 6.62 6.52 6.58 6.58 12,321,379
Aug 23, 2019 6.75 6.83 6.72 6.75 6.75 16,718,400
Aug 22, 2019 6.74 6.76 6.67 6.73 6.73 9,302,765
Aug 21, 2019 6.68 6.80 6.67 6.71 6.71 14,824,803
Aug 20, 2019 6.73 6.76 6.68 6.69 6.69 18,452,123
Aug 19, 2019 6.55 6.85 6.50 6.78 6.78 30,395,660
Aug 16, 2019 6.51 6.60 6.46 6.51 6.51 11,179,275
Aug 15, 2019 6.39 6.51 6.33 6.50 6.50 12,553,340
Aug 14, 2019 6.62 6.64 6.54 6.56 6.56 8,173,545
Aug 13, 2019 6.62 6.64 6.51 6.53 6.53 10,683,698
Aug 12, 2019 6.64 6.68 6.60 6.67 6.67 12,661,091
Aug 09, 2019 6.84 6.85 6.58 6.62 6.62 22,610,274
Aug 08, 2019 6.58 7.04 6.51 6.88 6.88 35,481,450
Aug 07, 2019 6.64 6.66 6.52 6.52 6.52 9,140,408
Aug 06, 2019 6.67 6.68 6.43 6.61 6.61 17,748,444
Aug 05, 2019 6.71 6.78 6.62 6.75 6.75 13,809,202
Aug 02, 2019 6.81 6.84 6.67 6.72 6.72 16,874,692
Aug 01, 2019 7.01 7.03 6.90 6.93 6.93 14,257,865
Jul 31, 2019 7.17 7.17 7.03 7.05 7.05 14,933,944
Jul 30, 2019 7.16 7.25 7.15 7.19 7.19 9,834,050
Jul 29, 2019 7.22 7.23 7.15 7.16 7.16 6,661,615
Jul 26, 2019 7.19 7.19 7.14 7.18 7.18 7,587,100
Jul 25, 2019 7.19 7.25 7.14 7.21 7.21 9,088,600
Jul 24, 2019 7.21 7.29 7.18 7.19 7.19 9,938,447
Jul 23, 2019 7.15 7.21 7.13 7.19 7.19 8,073,077
Jul 22, 2019 7.50 7.52 7.15 7.16 7.16 18,153,100
Jul 19, 2019 7.49 7.59 7.49 7.49 7.49 9,793,436
Jul 18, 2019 7.61 7.61 7.47 7.48 7.48 12,485,958
Jul 17, 2019 7.61 7.70 7.61 7.63 7.63 9,447,565
Jul 16, 2019 7.67 7.73 7.67 7.70 7.70 7,622,600
Jul 15, 2019 7.64 7.77 7.49 7.70 7.70 14,004,261
Jul 12, 2019 7.60 7.81 7.51 7.69 7.69 15,480,957
Jul 11, 2019 7.68 7.76 7.57 7.59 7.59 11,462,302
Jul 10, 2019 7.80 7.85 7.62 7.65 7.65 11,094,918
Jul 09, 2019 7.80 7.86 7.72 7.80 7.80 11,938,423
Jul 08, 2019 8.18 8.18 7.81 7.81 7.81 22,637,924
Jul 05, 2019 8.18 8.22 8.14 8.19 8.19 10,139,599
Jul 04, 2019 8.15 8.24 8.14 8.20 8.20 14,864,577
Jul 03, 2019 8.19 8.21 8.12 8.15 8.15 11,883,180
Jul 02, 2019 8.24 8.27 8.15 8.21 8.21 17,041,395
Jul 01, 2019 8.24 8.28 8.17 8.22 8.22 22,468,741
Jun 28, 2019 8.19 8.20 8.00 8.06 8.06 18,599,177
Jun 27, 2019 8.24 8.34 8.19 8.20 8.20 20,093,258
Jun 26, 2019 8.28 8.28 8.17 8.19 8.19 15,338,447
Jun 26, 2019 0.16 Dividend
Jun 25, 2019 8.56 8.58 8.30 8.48 8.32 23,370,658
Jun 24, 2019 8.57 8.66 8.50 8.56 8.40 21,549,596
Jun 21, 2019 8.62 8.70 8.51 8.62 8.46 45,032,081
Jun 20, 2019 8.12 8.73 8.12 8.66 8.50 68,515,123
Jun 19, 2019 8.27 8.36 8.11 8.11 7.96 19,279,752
Jun 18, 2019 8.07 8.12 7.97 8.07 7.92 11,428,535
Jun 17, 2019 8.15 8.32 8.09 8.11 7.96 14,209,354
Jun 14, 2019 8.25 8.33 8.05 8.06 7.91 17,865,200
Jun 13, 2019 8.26 8.38 8.21 8.27 8.11 18,175,918
Jun 12, 2019 8.32 8.37 8.22 8.24 8.08 24,018,221
Jun 11, 2019 7.88 8.48 7.85 8.38 8.22 38,669,349
Jun 10, 2019 7.88 7.96 7.79 7.89 7.74 13,228,977
Jun 06, 2019 7.92 7.95 7.70 7.77 7.62 20,493,296
Jun 05, 2019 8.15 8.19 7.95 7.96 7.81 17,608,277
Jun 04, 2019 8.28 8.30 8.01 8.03 7.88 22,966,164
Jun 03, 2019 8.40 8.50 8.22 8.35 8.19 25,123,154
May 31, 2019 8.29 8.58 8.26 8.42 8.26 38,892,898
May 30, 2019 8.28 8.38 8.16 8.28 8.12 25,614,792
May 29, 2019 8.10 8.59 8.10 8.39 8.23 45,762,468
May 28, 2019 8.13 8.20 8.07 8.09 7.94 17,903,444
May 27, 2019 8.00 8.24 7.90 8.18 8.03 25,028,260
May 24, 2019 7.92 8.31 7.88 8.12 7.97 28,875,184
May 23, 2019 8.08 8.12 7.90 7.92 7.77 19,646,318
May 22, 2019 8.36 8.37 8.05 8.17 8.02 18,464,192
May 21, 2019 8.23 8.36 8.23 8.34 8.18 16,446,860
May 20, 2019 8.56 8.56 8.18 8.24 8.08 23,414,483
May 17, 2019 9.15 9.16 8.56 8.65 8.49 33,630,005
May 16, 2019 9.16 9.19 9.10 9.14 8.97 19,998,417
May 15, 2019 9.12 9.17 9.07 9.15 8.98 25,128,347
May 14, 2019 8.91 9.22 8.90 9.12 8.95 27,134,685
May 13, 2019 9.03 9.12 8.98 9.02 8.85 17,905,284
May 10, 2019 9.10 9.28 8.74 9.17 9.00 35,604,167
May 09, 2019 9.06 9.17 8.92 8.94 8.77 22,456,235
May 08, 2019 9.20 9.43 9.06 9.14 8.97 34,261,215
May 07, 2019 9.25 9.61 9.03 9.51 9.33 55,411,580
May 06, 2019 8.87 9.76 8.55 9.37 9.19 58,614,934
Apr 26, 2019 10.20 10.26 9.99 10.00 9.81 35,108,160
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...