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

Shanghai - Shanghai Delayed Price. Currency in CNY
Date Open High Low Close* Adj Close** Volume
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 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
Apr 25, 2019 10.45 10.93 10.30 10.37 10.17 48,402,225
Apr 24, 2019 10.57 10.60 10.41 10.51 10.31 22,340,679
Apr 23, 2019 10.45 10.63 10.37 10.43 10.23 31,860,063
Apr 22, 2019 10.81 10.86 10.58 10.59 10.39 34,244,599
Apr 19, 2019 10.80 10.97 10.71 10.80 10.60 31,978,366
Apr 18, 2019 11.08 11.14 10.85 10.87 10.66 39,684,879
Apr 17, 2019 11.03 11.18 10.95 11.01 10.80 46,783,678
Apr 16, 2019 10.87 11.33 10.64 11.19 10.98 63,642,935
Apr 15, 2019 11.25 11.49 11.00 11.06 10.85 47,659,984
Apr 12, 2019 11.11 11.18 10.91 11.12 10.91 33,358,217
Apr 11, 2019 11.25 11.37 11.00 11.02 10.81 53,871,933
Apr 10, 2019 11.32 11.66 11.21 11.40 11.18 55,855,478
Apr 09, 2019 11.41 11.53 11.11 11.41 11.19 63,674,855
Apr 08, 2019 11.80 12.30 11.45 11.60 11.38 97,326,472
Apr 04, 2019 12.04 12.48 11.86 11.95 11.72 112,718,713
Apr 03, 2019 11.79 12.10 11.70 11.99 11.76 97,648,080
Apr 02, 2019 12.21 12.85 12.12 12.18 11.95 164,627,206
Apr 01, 2019 12.00 12.91 11.75 12.43 12.20 208,926,510
Mar 29, 2019 10.60 11.75 10.51 11.75 11.53 180,186,348
Mar 28, 2019 11.30 11.30 10.57 10.68 10.48 97,231,665
Mar 27, 2019 11.47 11.89 11.28 11.58 11.36 114,830,950
Mar 26, 2019 11.40 11.75 11.13 11.55 11.33 119,827,740
Mar 25, 2019 11.38 11.85 11.08 11.58 11.36 154,449,377
Mar 22, 2019 12.97 13.00 11.80 12.15 11.92 224,861,366
Mar 21, 2019 13.50 13.94 12.00 12.38 12.15 152,069,453
Mar 20, 2019 11.27 12.67 11.27 12.67 12.43 215,468,964
Mar 19, 2019 11.74 12.30 11.32 11.52 11.30 221,965,744
Mar 18, 2019 10.18 10.18 10.18 10.18 9.99 -
Mar 15, 2019 10.39 10.60 9.96 10.18 9.99 104,890,103
Mar 14, 2019 11.22 11.56 10.31 10.40 10.20 142,843,457
Mar 13, 2019 11.85 12.26 11.35 11.45 11.23 157,769,544
Mar 12, 2019 11.35 12.79 11.20 12.08 11.85 249,572,951
Mar 11, 2019 10.91 11.95 10.23 11.95 11.72 310,756,682
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.