Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.350	3.400	3.340	3.370	3.095	42,421,069
2023-05-04	3.250	3.370	3.240	3.360	3.086	57,124,332
2023-04-28	3.190	3.290	3.170	3.260	2.994	42,846,707
2023-04-27	3.120	3.170	3.110	3.160	2.902	23,038,957
2023-04-26	3.080	3.120	3.070	3.110	2.856	16,748,497
2023-04-25	3.110	3.120	3.050	3.090	2.838	21,790,240
2023-04-24	3.080	3.130	3.060	3.100	2.847	27,834,685
2023-04-21	3.160	3.170	3.070	3.070	2.820	28,782,074
2023-04-20	3.170	3.180	3.130	3.160	2.902	20,151,860
2023-04-19	3.220	3.220	3.150	3.160	2.902	28,251,240
2023-04-18	3.230	3.240	3.200	3.210	2.948	22,256,863
2023-04-17	3.180	3.240	3.160	3.240	2.976	26,504,257
2023-04-14	3.190	3.200	3.160	3.180	2.921	14,479,295
2023-04-13	3.210	3.220	3.170	3.180	2.921	19,468,722
2023-04-12	3.220	3.240	3.200	3.210	2.948	19,003,509
2023-04-11	3.220	3.240	3.190	3.210	2.948	21,463,698
2023-04-10	3.260	3.270	3.200	3.210	2.948	19,514,430
2023-04-07	3.250	3.270	3.240	3.250	2.985	18,053,992
2023-04-06	3.240	3.270	3.230	3.250	2.985	18,368,112
2023-04-04	3.260	3.280	3.220	3.250	2.985	22,155,354
2023-04-03	3.190	3.280	3.170	3.260	2.994	36,456,665
2023-03-31	3.180	3.190	3.160	3.190	2.930	18,993,637
2023-03-30	3.170	3.190	3.120	3.170	2.911	21,843,720
2023-03-29	3.230	3.240	3.160	3.160	2.902	24,297,330
2023-03-28	3.200	3.240	3.170	3.220	2.957	24,771,557
2023-03-27	3.210	3.220	3.160	3.200	2.939	25,054,700
2023-03-24	3.260	3.260	3.200	3.210	2.948	18,571,320
2023-03-23	3.230	3.260	3.200	3.240	2.976	24,509,661
2023-03-22	3.240	3.240	3.200	3.230	2.967	15,075,742
2023-03-21	3.200	3.240	3.190	3.220	2.957	20,169,760
2023-03-20	3.230	3.250	3.180	3.200	2.939	22,246,359
2023-03-17	3.190	3.260	3.190	3.210	2.948	28,513,684
2023-03-16	3.190	3.220	3.160	3.160	2.902	14,757,778
2023-03-15	3.220	3.230	3.200	3.210	2.948	17,510,197
2023-03-14	3.250	3.250	3.170	3.190	2.930	20,800,399
2023-03-13	3.210	3.260	3.200	3.250	2.985	19,541,221
2023-03-10	3.260	3.270	3.210	3.230	2.967	18,560,935
2023-03-09	3.300	3.300	3.250	3.260	2.994	18,453,764
2023-03-08	3.310	3.320	3.280	3.300	3.031	22,012,721
2023-03-07	3.350	3.390	3.310	3.320	3.049	31,289,283
2023-03-06	3.400	3.400	3.340	3.350	3.077	22,689,039
2023-03-03	3.380	3.400	3.350	3.390	3.114	25,994,032
2023-03-02	3.380	3.390	3.360	3.380	3.104	27,404,951
2023-03-01	3.360	3.380	3.340	3.370	3.095	22,000,788
2023-02-28	3.300	3.350	3.300	3.340	3.068	16,700,999
2023-02-27	3.330	3.340	3.280	3.300	3.031	17,846,859
2023-02-24	3.360	3.370	3.320	3.350	3.077	17,862,670
2023-02-23	3.340	3.380	3.330	3.350	3.077	23,877,312
2023-02-22	3.330	3.360	3.310	3.320	3.049	18,582,976
2023-02-21	3.340	3.360	3.320	3.350	3.077	21,529,945
2023-02-20	3.280	3.370	3.270	3.350	3.077	35,978,641
2023-02-17	3.280	3.320	3.250	3.260	2.994	30,866,230
2023-02-16	3.300	3.390	3.260	3.290	3.022	42,995,741
2023-02-15	3.330	3.330	3.290	3.300	3.031	18,321,684
2023-02-14	3.340	3.360	3.320	3.320	3.049	20,573,755
2023-02-13	3.320	3.350	3.310	3.330	3.058	21,190,530
2023-02-10	3.320	3.360	3.300	3.320	3.049	22,145,093
2023-02-09	3.280	3.330	3.280	3.320	3.049	19,176,330
2023-02-08	3.350	3.350	3.290	3.300	3.031	24,083,163
2023-02-07	3.350	3.370	3.320	3.350	3.077	23,529,880

← NewerPage 15 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.