Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.070	3.090	3.050	3.060	2.838	25,981,197
2023-10-31	3.060	3.080	3.040	3.050	2.828	27,729,600
2023-10-30	3.040	3.070	3.020	3.060	2.838	39,581,676
2023-10-27	3.010	3.050	3.000	3.030	2.810	29,322,670
2023-10-26	3.000	3.020	2.980	3.010	2.791	20,664,570
2023-10-25	3.010	3.040	3.000	3.010	2.791	35,878,148
2023-10-24	2.920	3.000	2.920	2.990	2.773	36,375,313
2023-10-23	2.990	3.000	2.910	2.920	2.708	35,482,100
2023-10-20	2.980	3.000	2.960	3.000	2.782	25,117,573
2023-10-19	3.000	3.020	2.970	2.980	2.763	29,431,340
2023-10-18	3.010	3.020	3.000	3.000	2.782	25,918,048
2023-10-17	2.990	3.030	2.980	3.000	2.782	25,775,994
2023-10-16	2.990	3.000	2.970	2.990	2.773	17,491,860
2023-10-13	2.990	3.010	2.980	3.000	2.782	19,166,364
2023-10-12	2.980	3.020	2.970	3.010	2.791	35,604,993
2023-10-11	2.970	2.990	2.950	2.960	2.745	28,009,034
2023-10-10	3.010	3.020	2.960	2.970	2.754	37,092,694
2023-10-09	3.030	3.040	3.000	3.000	2.782	37,649,349
2023-09-28	3.040	3.050	3.020	3.040	2.819	27,003,289
2023-09-27	3.040	3.050	3.030	3.030	2.810	26,373,675
2023-09-26	3.030	3.050	3.030	3.030	2.810	19,898,757
2023-09-25	3.070	3.080	3.030	3.030	2.810	41,283,940
2023-09-22	3.020	3.080	3.010	3.070	2.847	50,980,214
2023-09-21	3.060	3.070	3.020	3.020	2.800	45,474,900
2023-09-20	3.050	3.070	3.040	3.060	2.838	27,781,834
2023-09-19	3.040	3.060	3.030	3.050	2.828	28,578,867
2023-09-18	3.050	3.060	3.030	3.040	2.819	38,663,041
2023-09-15	3.050	3.070	3.030	3.050	2.828	39,420,980
2023-09-14	3.040	3.050	3.020	3.040	2.819	38,872,522
2023-09-13	3.060	3.060	3.020	3.030	2.810	32,067,200
2023-09-12	3.070	3.080	3.050	3.060	2.838	33,754,380
2023-09-11	3.050	3.090	3.030	3.080	2.856	52,630,125
2023-09-08	3.020	3.050	3.010	3.050	2.828	35,898,630
2023-09-07	3.050	3.060	3.020	3.020	2.800	58,783,980
2023-09-06	3.050	3.060	3.030	3.050	2.828	47,403,800
2023-09-05	3.090	3.090	3.040	3.050	2.828	60,261,908
2023-09-04	3.070	3.110	3.050	3.100	2.875	60,233,640
2023-09-01	3.060	3.090	3.040	3.050	2.828	44,389,625
2023-08-31	3.110	3.120	3.030	3.040	2.819	74,710,267
2023-08-30	3.180	3.190	3.080	3.090	2.865	95,283,557
2023-08-29	3.260	3.260	3.160	3.200	2.967	103,495,488
2023-08-28	3.390	3.400	3.220	3.250	3.014	121,311,725
2023-08-25	3.120	3.180	3.110	3.130	2.902	38,271,385
2023-08-24	3.140	3.190	3.110	3.130	2.902	36,449,000
2023-08-23	3.190	3.190	3.110	3.120	2.893	38,066,070
2023-08-22	3.180	3.210	3.140	3.190	2.958	44,586,540
2023-08-21	3.220	3.260	3.160	3.170	2.940	44,912,174
2023-08-18	3.290	3.320	3.210	3.210	2.977	40,188,016
2023-08-17	3.300	3.310	3.250	3.290	3.051	49,852,430
2023-08-16	3.220	3.370	3.200	3.300	3.060	72,685,703
2023-08-15	3.230	3.250	3.200	3.240	3.004	54,670,848
2023-08-14	3.210	3.250	3.190	3.220	2.986	70,630,714
2023-08-11	3.400	3.410	3.280	3.290	3.051	68,249,634
2023-08-10	3.370	3.400	3.340	3.380	3.134	51,957,081
2023-08-09	3.400	3.410	3.350	3.370	3.125	53,929,687
2023-08-08	3.440	3.440	3.340	3.400	3.153	83,255,189
2023-08-07	3.450	3.490	3.400	3.450	3.199	98,593,775
2023-08-04	3.520	3.610	3.470	3.510	3.255	218,747,356
2023-08-03	3.390	3.460	3.340	3.450	3.199	120,706,878
2023-08-02	3.370	3.450	3.360	3.390	3.144	66,430,712

← NewerPage 13 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.