Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.390	3.440	3.360	3.390	3.144	93,113,649
2023-07-31	3.350	3.480	3.330	3.420	3.171	151,187,366
2023-07-28	3.160	3.380	3.150	3.360	3.116	173,846,119
2023-07-27	3.180	3.210	3.150	3.170	2.940	46,743,000
2023-07-26	3.180	3.200	3.160	3.190	2.958	45,625,600
2023-07-25	3.160	3.220	3.120	3.200	2.967	96,154,147
2023-07-24	3.060	3.080	3.040	3.070	2.847	21,763,033
2023-07-21	3.050	3.080	3.040	3.060	2.838	28,317,545
2023-07-20	3.070	3.080	3.040	3.050	2.828	23,147,220
2023-07-19	3.050	3.080	3.040	3.070	2.847	17,032,645
2023-07-18	3.060	3.070	3.040	3.060	2.838	17,090,200
2023-07-17	3.040	3.060	3.020	3.060	2.838	21,173,300
2023-07-14	3.070	3.070	3.040	3.050	2.828	24,303,486
2023-07-13	3.020	3.080	3.010	3.070	2.847	40,465,863
2023-07-12	3.050	3.060	3.000	3.010	2.791	33,710,830
2023-07-11	3.070	3.080	3.040	3.060	2.838	23,157,708
2023-07-10	3.080	3.090	3.050	3.060	2.838	25,226,333
2023-07-07	3.030	3.080	3.030	3.070	2.847	30,533,034
2023-07-06	3.050	3.070	3.030	3.040	2.819	18,953,157
2023-07-05	3.080	3.090	3.040	3.050	2.828	23,507,505
2023-07-04	3.080	3.110	3.070	3.090	2.865	38,105,520
2023-07-03	3.040	3.110	3.030	3.090	2.865	43,983,702
2023-06-30	3.030	3.080	3.010	3.050	2.828	42,906,311
2023-06-29	3.050	3.080	3.020	3.040	2.819	33,340,114
2023-06-28	3.060	3.110	3.040	3.090	2.865	25,474,008
2023-06-27	2.990	3.070	2.970	3.050	2.828	30,148,345
2023-06-26	3.020	3.020	2.960	3.000	2.782	40,103,665
2023-06-21	3.060	3.060	3.020	3.030	2.810	23,020,552
2023-06-20	3.090	3.100	3.050	3.060	2.838	20,603,369
2023-06-19	3.130	3.140	3.090	3.090	2.865	27,168,343
2023-06-16	3.130	3.160	3.110	3.140	2.912	24,709,387
2023-06-15	3.110	3.140	3.090	3.130	2.902	24,169,100
2023-06-14	3.120	3.160	3.110	3.120	2.893	23,039,938
2023-06-13	3.110	3.140	3.100	3.120	2.893	16,657,839
2023-06-12	3.120	3.140	3.090	3.110	2.884	24,841,094
2023-06-09	3.130	3.140	3.100	3.130	2.902	22,933,905
2023-06-08	3.120	3.160	3.080	3.140	2.884	29,905,576
2023-06-07	3.110	3.150	3.100	3.120	2.866	24,870,251
2023-06-06	3.160	3.180	3.100	3.110	2.856	28,947,808
2023-06-05	3.200	3.210	3.140	3.150	2.893	30,528,055
2023-06-02	3.220	3.230	3.190	3.200	2.939	19,604,848
2023-06-01	3.230	3.240	3.180	3.200	2.939	22,902,129
2023-05-31	3.210	3.240	3.190	3.220	2.957	17,284,701
2023-05-30	3.200	3.220	3.170	3.220	2.957	17,435,957
2023-05-29	3.220	3.240	3.200	3.210	2.948	23,158,047
2023-05-26	3.190	3.220	3.170	3.200	2.939	19,720,881
2023-05-25	3.200	3.210	3.150	3.190	2.930	27,583,429
2023-05-24	3.260	3.260	3.190	3.200	2.939	29,865,930
2023-05-23	3.370	3.370	3.240	3.250	2.985	27,221,810
2023-05-22	3.380	3.380	3.310	3.330	3.058	24,691,541
2023-05-19	3.440	3.440	3.370	3.380	3.104	27,178,193
2023-05-18	3.490	3.500	3.430	3.450	3.169	26,224,454
2023-05-17	3.490	3.520	3.440	3.470	3.187	34,353,889
2023-05-16	3.510	3.550	3.470	3.490	3.205	29,307,820
2023-05-15	3.470	3.530	3.380	3.520	3.233	61,378,805
2023-05-12	3.500	3.530	3.470	3.470	3.187	34,207,509
2023-05-11	3.510	3.540	3.470	3.500	3.215	42,813,675
2023-05-10	3.490	3.570	3.470	3.500	3.215	77,548,776
2023-05-09	3.460	3.710	3.430	3.530	3.242	143,674,876
2023-05-08	3.380	3.490	3.350	3.460	3.178	63,532,391

← NewerPage 14 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.