Xiamen Bank Co., Ltd. (601187.SS) SHH
7.24
-0.23(-3.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601187.SS Historical Return
If you invested ¥1000 in Xiamen Bank Co., Ltd. (601187.SS) since IPO date, it would be worth ¥982.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥936.61, while ¥1000 invested 1 year ago would be worth ¥1,151.03. This corresponds to total returns of -1.76%, -6.34%, 15.1%, respectively, with annualized returns of -0.32%, -1.3%, 15.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601187.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.45 | 7.47 | 7.47 | 7.71 | 7.42 | 22.43M |
| June 01, 2026 | 7.12 | 7.45 | 7.45 | 7.47 | 7.09 | 20.29M |
| May 29, 2026 | 6.97 | 7.12 | 7.12 | 7.15 | 6.94 | 11.05M |
| May 28, 2026 | 7.12 | 6.97 | 6.97 | 7.17 | 6.95 | 11.63M |
| May 27, 2026 | 7.08 | 7.16 | 7.16 | 7.19 | 7.07 | 10.59M |
| May 26, 2026 | 7.08 | 7.09 | 7.09 | 7.15 | 7.06 | 6.47M |
| May 25, 2026 | 7.25 | 7.1 | 7.1 | 7.25 | 7.03 | 13.54M |
| May 22, 2026 | 7.29 | 7.24 | 7.24 | 7.35 | 7.21 | 10.92M |
| May 21, 2026 | 7.21 | 7.31 | 7.31 | 7.35 | 7.21 | 11.96M |
| May 20, 2026 | 7.18 | 7.25 | 7.25 | 7.26 | 7.17 | 7.99M |
| May 19, 2026 | 7.17 | 7.21 | 7.21 | 7.23 | 7.13 | 9.02M |
| May 18, 2026 | 7.28 | 7.15 | 7.15 | 7.31 | 7.1 | 15.13M |
| May 15, 2026 | 7.51 | 7.33 | 7.33 | 7.52 | 7.29 | 17.17M |
| May 14, 2026 | 7.37 | 7.52 | 7.52 | 7.57 | 7.33 | 16.83M |
| May 13, 2026 | 7.35 | 7.38 | 7.38 | 7.38 | 7.32 | 9.23M |
| May 12, 2026 | 7.32 | 7.36 | 7.36 | 7.39 | 7.3 | 12.63M |
| May 11, 2026 | 7.44 | 7.36 | 7.36 | 7.46 | 7.25 | 21.2M |
| May 08, 2026 | 7.54 | 7.46 | 7.46 | 7.59 | 7.44 | 16.17M |
| May 07, 2026 | 7.67 | 7.55 | 7.55 | 7.67 | 7.47 | 18.93M |
| May 06, 2026 | 7.74 | 7.69 | 7.69 | 7.75 | 7.59 | 17.53M |
| April 30, 2026 | 7.61 | 7.72 | 7.72 | 7.88 | 7.59 | 19.19M |
| April 29, 2026 | 7.69 | 7.65 | 7.65 | 7.79 | 7.57 | 18.25M |
| April 28, 2026 | 7.62 | 7.67 | 7.67 | 7.71 | 7.6 | 15.92M |
| April 27, 2026 | 7.74 | 7.61 | 7.61 | 7.86 | 7.6 | 20.64M |
| April 24, 2026 | 7.94 | 7.74 | 7.74 | 7.97 | 7.65 | 17.67M |
| April 23, 2026 | 7.75 | 8 | 8 | 8.16 | 7.74 | 23.8M |
| April 22, 2026 | 7.85 | 7.76 | 7.76 | 7.87 | 7.71 | 9.65M |
| April 21, 2026 | 7.75 | 7.8 | 7.8 | 7.92 | 7.73 | 16.85M |
| April 20, 2026 | 7.51 | 7.75 | 7.75 | 7.77 | 7.51 | 24.17M |
| April 17, 2026 | 7.54 | 7.53 | 7.53 | 7.6 | 7.5 | 8.11M |
| April 16, 2026 | 7.66 | 7.57 | 7.57 | 7.7 | 7.5 | 15.46M |
| April 15, 2026 | 7.61 | 7.65 | 7.65 | 7.67 | 7.55 | 14.46M |
| April 14, 2026 | 7.53 | 7.63 | 7.63 | 7.8 | 7.52 | 17.78M |
| April 13, 2026 | 7.44 | 7.57 | 7.57 | 7.66 | 7.41 | 16.55M |
| April 10, 2026 | 7.51 | 7.44 | 7.44 | 7.53 | 7.44 | 11.82M |
| April 09, 2026 | 7.68 | 7.52 | 7.52 | 7.69 | 7.47 | 14.7M |
| April 08, 2026 | 7.63 | 7.71 | 7.71 | 7.71 | 7.57 | 17.74M |
| April 07, 2026 | 7.7 | 7.64 | 7.64 | 7.75 | 7.57 | 12.09M |
| April 03, 2026 | 7.77 | 7.68 | 7.68 | 7.8 | 7.66 | 12.11M |
| April 02, 2026 | 7.74 | 7.8 | 7.8 | 7.91 | 7.69 | 15.66M |
| April 01, 2026 | 7.66 | 7.75 | 7.75 | 7.83 | 7.61 | 14.39M |
| March 31, 2026 | 7.68 | 7.65 | 7.65 | 7.78 | 7.59 | 15.27M |
| March 30, 2026 | 7.38 | 7.7 | 7.7 | 7.75 | 7.35 | 30.65M |
| March 27, 2026 | 7.49 | 7.41 | 7.41 | 7.56 | 7.39 | 13.78M |
| March 26, 2026 | 7.6 | 7.54 | 7.54 | 7.65 | 7.5 | 15.17M |
| March 25, 2026 | 7.51 | 7.63 | 7.63 | 7.64 | 7.4 | 16.8M |
| March 24, 2026 | 7.47 | 7.54 | 7.54 | 7.6 | 7.33 | 19.26M |
| March 23, 2026 | 7.58 | 7.35 | 7.35 | 7.74 | 7.28 | 29.42M |
| March 20, 2026 | 7.61 | 7.74 | 7.74 | 7.85 | 7.56 | 24.17M |
| March 19, 2026 | 7.57 | 7.63 | 7.63 | 7.79 | 7.55 | 18.1M |
| March 18, 2026 | 7.7 | 7.58 | 7.58 | 7.71 | 7.56 | 13.86M |
| March 17, 2026 | 7.6 | 7.69 | 7.69 | 7.75 | 7.54 | 19.98M |
| March 16, 2026 | 7.4 | 7.67 | 7.67 | 7.73 | 7.35 | 26.92M |
| March 13, 2026 | 7.33 | 7.4 | 7.4 | 7.48 | 7.3 | 16.37M |
| March 12, 2026 | 7.27 | 7.35 | 7.35 | 7.4 | 7.24 | 13.62M |
| March 11, 2026 | 7.22 | 7.27 | 7.27 | 7.31 | 7.15 | 12.88M |
| March 10, 2026 | 7.25 | 7.2 | 7.22 | 7.3 | 7.2 | 8.51M |
| March 09, 2026 | 7.48 | 7.3 | 7.3 | 7.54 | 7.24 | 19.67M |
| March 06, 2026 | 7.45 | 7.47 | 7.47 | 7.5 | 7.37 | 15.24M |
| March 05, 2026 | 7.46 | 7.46 | 7.46 | 7.54 | 7.38 | 18.12M |
