Shaanxi International Trust Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.850	2.880	2.830	2.850	2.706	31,009,011
2024-07-26	2.790	2.850	2.780	2.840	2.696	48,170,111
2024-07-25	2.760	2.800	2.750	2.780	2.640	40,719,364
2024-07-24	2.740	2.780	2.720	2.760	2.621	42,343,912
2024-07-23	2.770	2.800	2.740	2.740	2.602	30,679,585
2024-07-22	2.780	2.810	2.750	2.770	2.630	39,559,534
2024-07-19	2.720	2.790	2.710	2.770	2.630	43,053,812
2024-07-18	2.720	2.730	2.680	2.730	2.592	32,589,250
2024-07-17	2.730	2.740	2.710	2.730	2.592	24,069,680
2024-07-16	2.730	2.750	2.720	2.720	2.583	20,933,010
2024-07-15	2.730	2.750	2.690	2.730	2.592	30,438,150
2024-07-12	2.750	2.760	2.720	2.740	2.602	29,668,829
2024-07-11	2.720	2.750	2.710	2.740	2.602	34,344,212
2024-07-10	2.700	2.730	2.690	2.690	2.554	24,174,658
2024-07-09	2.660	2.730	2.650	2.710	2.573	35,873,959
2024-07-08	2.720	2.720	2.650	2.660	2.526	31,696,350
2024-07-05	2.730	2.760	2.700	2.720	2.583	37,374,200
2024-07-04	2.790	2.800	2.720	2.730	2.592	37,196,400
2024-07-03	2.790	2.810	2.770	2.790	2.649	25,787,435
2024-07-02	2.760	2.800	2.750	2.780	2.640	33,696,245
2024-07-01	2.750	2.780	2.740	2.760	2.621	28,344,542
2024-06-28	2.760	2.800	2.740	2.750	2.611	39,488,265
2024-06-27	2.790	2.790	2.750	2.750	2.611	32,839,078
2024-06-26	2.760	2.800	2.740	2.790	2.649	30,246,567
2024-06-25	2.760	2.790	2.740	2.760	2.621	27,538,948
2024-06-24	2.800	2.810	2.750	2.770	2.630	31,543,999
2024-06-21	2.790	2.830	2.780	2.810	2.668	31,577,593
2024-06-20	2.850	2.870	2.780	2.790	2.649	42,948,100
2024-06-19	2.890	2.890	2.850	2.850	2.706	23,285,961
2024-06-18	2.870	2.900	2.860	2.880	2.734	31,334,026
2024-06-17	2.870	2.890	2.850	2.860	2.715	43,025,905
2024-06-14	2.870	2.900	2.840	2.880	2.734	60,381,873
2024-06-13	2.850	2.890	2.830	2.870	2.725	48,951,017
2024-06-12	2.850	2.870	2.840	2.850	2.706	25,556,209
2024-06-11	2.870	2.890	2.830	2.850	2.706	42,142,250
2024-06-07	2.880	2.890	2.850	2.880	2.734	37,322,170
2024-06-06	2.920	2.920	2.850	2.860	2.715	48,295,355
2024-06-05	2.930	2.950	2.910	2.910	2.763	33,219,715
2024-06-04	2.880	2.940	2.870	2.930	2.782	40,869,990
2024-06-03	2.930	2.940	2.860	2.890	2.744	55,606,632
2024-05-31	2.940	2.960	2.930	2.930	2.782	25,361,360
2024-05-30	2.950	2.960	2.930	2.940	2.791	25,443,150
2024-05-29	2.940	2.980	2.930	2.950	2.801	34,654,183
2024-05-28	2.950	2.970	2.930	2.940	2.791	40,297,990
2024-05-27	3.000	3.020	2.980	3.000	2.782	50,100,008
2024-05-24	3.000	3.030	3.000	3.000	2.782	37,159,952
2024-05-23	3.070	3.080	3.000	3.000	2.782	61,663,352
2024-05-22	3.070	3.110	3.060	3.080	2.856	52,303,176
2024-05-21	3.090	3.100	3.050	3.060	2.838	58,777,352
2024-05-20	3.140	3.160	3.090	3.100	2.875	61,981,655
2024-05-17	3.110	3.140	3.070	3.140	2.912	60,028,370
2024-05-16	3.130	3.160	3.100	3.110	2.884	49,370,323
2024-05-15	3.170	3.180	3.130	3.140	2.912	39,786,025
2024-05-14	3.140	3.180	3.130	3.160	2.930	48,131,264
2024-05-13	3.140	3.180	3.110	3.150	2.921	57,674,588
2024-05-10	3.140	3.170	3.120	3.160	2.930	43,885,374
2024-05-09	3.090	3.160	3.080	3.130	2.902	53,060,960
2024-05-08	3.150	3.150	3.080	3.090	2.865	69,668,934
2024-05-07	3.170	3.180	3.140	3.160	2.930	54,117,853
2024-05-06	3.180	3.210	3.150	3.170	2.940	66,360,623

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0600 CNY
2025-12-16	0.0200 CNY
2025-10-22	0.0100 CNY
2025-06-04	0.0500 CNY
2024-12-13	0.0300 CNY
2024-10-23	0.0100 CNY
2024-05-28	0.0700 CNY
2023-06-09	0.0300 CNY
2022-05-31	0.0300 CNY
2021-06-22	0.0300 CNY
2020-06-19	0.0300 CNY
2019-06-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.