Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.350	3.360	3.310	3.340	3.068	20,570,210
2023-02-03	3.390	3.400	3.340	3.360	3.086	24,208,317
2023-02-02	3.500	3.500	3.390	3.410	3.132	31,736,190
2023-02-01	3.410	3.490	3.400	3.470	3.187	38,724,684
2023-01-31	3.400	3.440	3.370	3.380	3.104	29,465,857
2023-01-30	3.460	3.470	3.400	3.410	3.132	39,847,976
2023-01-20	3.450	3.460	3.400	3.430	3.150	34,826,138
2023-01-19	3.400	3.470	3.380	3.460	3.178	32,932,136
2023-01-18	3.380	3.460	3.360	3.420	3.141	36,040,381
2023-01-17	3.350	3.390	3.320	3.390	3.114	41,912,045
2023-01-16	3.370	3.430	3.330	3.370	3.095	58,986,523
2023-01-13	3.320	3.390	3.290	3.390	3.114	46,787,531
2023-01-12	3.310	3.340	3.260	3.320	3.049	34,223,453
2023-01-11	3.300	3.330	3.260	3.280	3.013	46,767,229
2023-01-10	3.240	3.370	3.220	3.270	3.003	89,388,079
2023-01-09	3.220	3.330	3.150	3.240	2.976	101,044,632
2023-01-06	3.070	3.080	3.040	3.060	2.810	15,341,129
2023-01-05	3.100	3.120	3.070	3.070	2.820	20,629,908
2023-01-04	3.050	3.090	3.040	3.080	2.829	23,613,471
2023-01-03	3.030	3.070	3.000	3.050	2.801	29,299,147
2022-12-30	3.020	3.030	3.010	3.030	2.783	9,336,320
2022-12-29	3.020	3.030	2.990	3.010	2.765	17,077,255
2022-12-28	3.040	3.050	3.010	3.020	2.774	13,179,571
2022-12-27	3.060	3.060	3.030	3.050	2.801	13,071,407
2022-12-26	3.050	3.060	3.030	3.030	2.783	11,299,676
2022-12-23	3.040	3.070	3.010	3.050	2.801	16,386,913
2022-12-22	3.110	3.120	3.040	3.060	2.810	15,027,077
2022-12-21	3.100	3.100	3.050	3.070	2.820	13,388,478
2022-12-20	3.080	3.120	3.060	3.090	2.838	16,248,359
2022-12-19	3.150	3.170	3.060	3.070	2.820	22,454,440
2022-12-16	3.150	3.170	3.130	3.160	2.902	18,573,661
2022-12-15	3.180	3.180	3.140	3.150	2.893	15,098,041
2022-12-14	3.180	3.200	3.150	3.180	2.921	23,101,038
2022-12-13	3.190	3.200	3.160	3.190	2.930	20,921,825
2022-12-12	3.210	3.220	3.160	3.170	2.911	26,663,341
2022-12-09	3.230	3.270	3.190	3.220	2.957	38,253,602
2022-12-08	3.270	3.290	3.220	3.240	2.976	32,188,393
2022-12-07	3.300	3.340	3.250	3.270	3.003	43,524,029
2022-12-06	3.390	3.460	3.310	3.320	3.049	91,152,574
2022-12-05	3.230	3.540	3.220	3.440	3.159	145,439,534
2022-12-02	3.230	3.240	3.180	3.220	2.957	24,671,529
2022-12-01	3.310	3.320	3.210	3.220	2.957	36,432,671
2022-11-30	3.270	3.340	3.250	3.280	3.013	45,871,125
2022-11-29	3.180	3.310	3.180	3.270	3.003	58,098,696
2022-11-28	3.160	3.220	3.110	3.170	2.911	28,873,414
2022-11-25	3.120	3.190	3.110	3.170	2.911	19,820,950
2022-11-24	3.150	3.170	3.110	3.120	2.866	11,914,200
2022-11-23	3.150	3.150	3.120	3.130	2.875	13,913,130
2022-11-22	3.110	3.160	3.110	3.130	2.875	14,724,044
2022-11-21	3.160	3.160	3.090	3.120	2.866	18,008,076
2022-11-18	3.200	3.210	3.150	3.160	2.902	21,180,567
2022-11-17	3.150	3.200	3.140	3.190	2.930	23,718,140
2022-11-16	3.150	3.180	3.130	3.150	2.893	22,890,674
2022-11-15	3.080	3.200	3.080	3.160	2.902	40,007,099
2022-11-14	3.090	3.140	3.080	3.100	2.847	26,156,813
2022-11-11	3.070	3.110	3.060	3.080	2.829	21,969,747
2022-11-10	3.010	3.050	3.010	3.050	2.801	17,075,721
2022-11-09	3.030	3.050	3.000	3.010	2.765	10,388,820
2022-11-08	3.010	3.030	2.990	3.020	2.774	12,512,317
2022-11-07	3.000	3.030	2.990	3.020	2.774	14,522,719

← NewerPage 16 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.