Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.090	3.160	3.070	3.150	2.921	141,796,094
2024-01-24	2.900	3.180	2.880	3.140	2.912	149,638,835
2024-01-23	2.830	2.910	2.780	2.890	2.680	36,301,523
2024-01-22	2.940	2.960	2.810	2.830	2.624	43,677,266
2024-01-19	2.970	2.990	2.940	2.950	2.736	30,564,510
2024-01-18	2.980	2.980	2.890	2.980	2.763	67,117,460
2024-01-17	3.020	3.060	2.990	2.990	2.773	43,071,672
2024-01-16	3.020	3.040	2.990	3.020	2.800	26,196,586
2024-01-15	3.010	3.040	2.990	3.020	2.800	18,311,205
2024-01-12	3.020	3.040	3.010	3.010	2.791	18,920,490
2024-01-11	2.990	3.040	2.990	3.020	2.800	22,074,372
2024-01-10	2.990	3.030	2.970	2.990	2.773	22,438,951
2024-01-09	3.000	3.020	2.970	2.990	2.773	21,628,429
2024-01-08	3.030	3.030	2.980	2.990	2.773	25,265,840
2024-01-05	3.040	3.070	3.010	3.030	2.810	26,292,420
2024-01-04	3.050	3.070	3.020	3.030	2.810	15,958,104
2024-01-03	3.040	3.080	3.040	3.060	2.838	27,047,589
2024-01-02	3.030	3.060	3.030	3.040	2.819	22,088,040
2023-12-29	3.020	3.060	3.010	3.040	2.819	20,784,634
2023-12-28	2.970	3.030	2.960	3.020	2.800	24,026,802
2023-12-27	2.940	2.980	2.920	2.960	2.745	23,882,342
2023-12-26	2.970	2.970	2.930	2.940	2.726	17,632,042
2023-12-25	2.970	2.990	2.950	2.970	2.754	15,158,040
2023-12-22	2.990	3.010	2.960	2.980	2.763	29,523,973
2023-12-21	2.990	3.010	2.950	2.990	2.773	25,747,320
2023-12-20	3.050	3.050	2.990	2.990	2.773	30,296,600
2023-12-19	3.060	3.070	3.030	3.050	2.828	21,980,057
2023-12-18	3.100	3.110	3.050	3.070	2.847	25,627,273
2023-12-15	3.120	3.140	3.090	3.100	2.875	28,617,354
2023-12-14	3.120	3.130	3.100	3.120	2.893	24,199,408
2023-12-13	3.140	3.140	3.100	3.110	2.884	19,299,800
2023-12-12	3.120	3.130	3.110	3.130	2.902	28,260,562
2023-12-11	3.070	3.120	3.030	3.120	2.893	57,174,131
2023-12-08	3.090	3.100	3.060	3.070	2.847	38,850,500
2023-12-07	3.060	3.100	3.050	3.090	2.865	31,936,777
2023-12-06	3.060	3.080	3.050	3.070	2.847	23,067,052
2023-12-05	3.090	3.090	3.060	3.060	2.838	29,866,758
2023-12-04	3.080	3.100	3.070	3.080	2.856	18,834,375
2023-12-01	3.050	3.090	3.040	3.080	2.856	27,108,017
2023-11-30	3.040	3.080	3.040	3.050	2.828	28,191,700
2023-11-29	3.070	3.080	3.030	3.040	2.819	25,040,451
2023-11-28	3.080	3.090	3.060	3.070	2.847	19,639,201
2023-11-27	3.080	3.090	3.050	3.090	2.865	30,141,250
2023-11-24	3.110	3.110	3.080	3.080	2.856	20,878,689
2023-11-23	3.100	3.110	3.080	3.100	2.875	24,979,525
2023-11-22	3.100	3.120	3.090	3.100	2.875	20,202,339
2023-11-21	3.110	3.140	3.100	3.100	2.875	28,761,110
2023-11-20	3.090	3.120	3.080	3.110	2.884	21,630,062
2023-11-17	3.080	3.100	3.070	3.090	2.865	17,700,889
2023-11-16	3.100	3.120	3.080	3.090	2.865	19,114,180
2023-11-15	3.130	3.140	3.090	3.100	2.875	32,444,060
2023-11-14	3.090	3.130	3.080	3.120	2.893	41,363,500
2023-11-13	3.070	3.090	3.050	3.080	2.856	22,619,986
2023-11-10	3.070	3.090	3.040	3.070	2.847	31,495,840
2023-11-09	3.070	3.090	3.060	3.070	2.847	27,948,651
2023-11-08	3.120	3.120	3.060	3.080	2.856	35,555,687
2023-11-07	3.100	3.140	3.100	3.120	2.893	39,818,205
2023-11-06	3.070	3.120	3.070	3.120	2.893	51,567,474
2023-11-03	3.040	3.060	3.030	3.040	2.819	23,309,718
2023-11-02	3.050	3.080	3.030	3.030	2.810	25,158,524

← NewerPage 12 of 21 · 1,212 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.