Shaanxi International Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.180 | 3.180 | 3.140 | 3.150 | 2.921 | 59,782,668 |
| 2024-04-29 | 3.160 | 3.210 | 3.130 | 3.180 | 2.949 | 84,062,208 |
| 2024-04-26 | 3.080 | 3.170 | 3.070 | 3.170 | 2.940 | 99,955,528 |
| 2024-04-25 | 3.060 | 3.080 | 3.040 | 3.060 | 2.838 | 32,666,644 |
| 2024-04-24 | 3.070 | 3.080 | 3.040 | 3.070 | 2.847 | 35,112,063 |
| 2024-04-23 | 3.050 | 3.090 | 3.040 | 3.060 | 2.838 | 47,006,363 |
| 2024-04-22 | 3.060 | 3.090 | 3.040 | 3.050 | 2.828 | 41,553,261 |
| 2024-04-19 | 3.060 | 3.090 | 3.050 | 3.070 | 2.847 | 61,544,650 |
| 2024-04-18 | 3.040 | 3.120 | 3.030 | 3.080 | 2.856 | 86,181,952 |
| 2024-04-17 | 3.010 | 3.060 | 2.990 | 3.050 | 2.828 | 71,768,476 |
| 2024-04-16 | 3.040 | 3.080 | 3.020 | 3.020 | 2.800 | 95,610,483 |
| 2024-04-15 | 2.980 | 3.050 | 2.930 | 3.040 | 2.819 | 82,401,609 |
| 2024-04-12 | 2.990 | 3.020 | 2.960 | 2.960 | 2.745 | 38,243,766 |
| 2024-04-11 | 2.990 | 3.020 | 2.980 | 3.000 | 2.782 | 29,927,221 |
| 2024-04-10 | 3.020 | 3.040 | 2.980 | 3.000 | 2.782 | 37,655,531 |
| 2024-04-09 | 2.990 | 3.040 | 2.990 | 3.020 | 2.800 | 36,112,679 |
| 2024-04-08 | 3.000 | 3.030 | 2.970 | 2.990 | 2.773 | 44,020,398 |
| 2024-04-03 | 3.000 | 3.020 | 2.990 | 3.000 | 2.782 | 28,726,766 |
| 2024-04-02 | 3.000 | 3.020 | 2.970 | 3.000 | 2.782 | 36,605,971 |
| 2024-04-01 | 2.950 | 3.000 | 2.950 | 2.990 | 2.773 | 39,756,749 |
| 2024-03-29 | 2.910 | 2.940 | 2.900 | 2.940 | 2.726 | 16,100,676 |
| 2024-03-28 | 2.900 | 2.940 | 2.890 | 2.910 | 2.698 | 36,945,966 |
| 2024-03-27 | 2.930 | 2.940 | 2.900 | 2.900 | 2.689 | 31,910,786 |
| 2024-03-26 | 2.930 | 2.950 | 2.910 | 2.930 | 2.717 | 33,720,310 |
| 2024-03-25 | 2.970 | 2.990 | 2.930 | 2.930 | 2.717 | 43,906,988 |
| 2024-03-22 | 3.040 | 3.040 | 2.980 | 2.980 | 2.763 | 47,767,757 |
| 2024-03-21 | 3.020 | 3.070 | 3.010 | 3.030 | 2.810 | 65,337,827 |
| 2024-03-20 | 3.000 | 3.020 | 2.990 | 3.010 | 2.791 | 28,042,724 |
| 2024-03-19 | 3.040 | 3.040 | 3.000 | 3.000 | 2.782 | 44,050,238 |
| 2024-03-18 | 3.020 | 3.050 | 3.000 | 3.050 | 2.828 | 61,310,268 |
| 2024-03-15 | 2.980 | 3.010 | 2.960 | 3.010 | 2.791 | 37,200,593 |
| 2024-03-14 | 2.980 | 3.010 | 2.970 | 2.980 | 2.763 | 34,006,749 |
| 2024-03-13 | 3.010 | 3.010 | 2.970 | 2.990 | 2.773 | 37,574,731 |
| 2024-03-12 | 3.010 | 3.030 | 2.990 | 3.010 | 2.791 | 40,109,500 |
| 2024-03-11 | 2.980 | 3.010 | 2.970 | 3.000 | 2.782 | 42,870,149 |
| 2024-03-08 | 2.990 | 2.990 | 2.950 | 2.980 | 2.763 | 35,926,266 |
| 2024-03-07 | 3.000 | 3.030 | 2.980 | 2.980 | 2.763 | 38,438,513 |
| 2024-03-06 | 3.000 | 3.040 | 2.980 | 3.000 | 2.782 | 45,365,510 |
| 2024-03-05 | 3.020 | 3.040 | 3.000 | 3.010 | 2.791 | 40,565,748 |
| 2024-03-04 | 3.070 | 3.070 | 3.020 | 3.030 | 2.810 | 43,106,403 |
| 2024-03-01 | 3.080 | 3.100 | 3.030 | 3.060 | 2.838 | 73,440,930 |
| 2024-02-29 | 3.020 | 3.090 | 3.010 | 3.090 | 2.865 | 78,227,962 |
| 2024-02-28 | 3.060 | 3.130 | 3.040 | 3.040 | 2.819 | 126,321,797 |
| 2024-02-27 | 3.010 | 3.050 | 3.000 | 3.050 | 2.828 | 52,079,795 |
| 2024-02-26 | 3.050 | 3.060 | 3.010 | 3.020 | 2.800 | 51,904,324 |
| 2024-02-23 | 3.060 | 3.060 | 3.010 | 3.040 | 2.819 | 62,350,285 |
| 2024-02-22 | 3.030 | 3.060 | 3.010 | 3.060 | 2.838 | 52,222,577 |
| 2024-02-21 | 3.030 | 3.090 | 3.000 | 3.040 | 2.819 | 89,945,559 |
| 2024-02-20 | 3.010 | 3.060 | 2.990 | 3.040 | 2.819 | 53,198,200 |
| 2024-02-19 | 3.100 | 3.100 | 3.000 | 3.030 | 2.810 | 75,007,854 |
| 2024-02-08 | 3.040 | 3.180 | 3.030 | 3.070 | 2.847 | 108,242,119 |
| 2024-02-07 | 2.910 | 3.060 | 2.900 | 3.060 | 2.838 | 119,341,374 |
| 2024-02-06 | 2.660 | 2.950 | 2.650 | 2.930 | 2.717 | 76,364,732 |
| 2024-02-05 | 2.830 | 2.830 | 2.630 | 2.690 | 2.494 | 71,216,832 |
| 2024-02-02 | 2.920 | 2.940 | 2.750 | 2.840 | 2.634 | 71,297,497 |
| 2024-02-01 | 2.950 | 2.980 | 2.880 | 2.930 | 2.717 | 65,630,774 |
| 2024-01-31 | 3.050 | 3.080 | 2.960 | 2.980 | 2.763 | 70,451,389 |
| 2024-01-30 | 3.070 | 3.120 | 3.050 | 3.070 | 2.847 | 54,251,868 |
| 2024-01-29 | 3.180 | 3.190 | 3.090 | 3.110 | 2.884 | 77,161,259 |
| 2024-01-26 | 3.120 | 3.230 | 3.110 | 3.180 | 2.949 | 114,804,386 |
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.