Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.950	3.020	2.950	2.990	2.746	17,973,721
2022-11-03	2.960	2.970	2.940	2.950	2.709	13,734,440
2022-11-02	2.940	2.970	2.930	2.970	2.728	16,410,376
2022-11-01	2.900	2.950	2.890	2.950	2.709	16,915,857
2022-10-31	2.880	2.920	2.860	2.880	2.645	16,243,568
2022-10-28	2.950	2.960	2.860	2.870	2.636	23,824,853
2022-10-27	2.940	2.980	2.930	2.950	2.709	17,505,431
2022-10-26	2.920	2.970	2.910	2.940	2.700	14,642,009
2022-10-25	2.930	2.950	2.890	2.910	2.673	16,330,460
2022-10-24	2.980	3.030	2.920	2.940	2.700	21,100,877
2022-10-21	3.020	3.050	2.960	2.980	2.737	15,869,080
2022-10-20	2.970	3.030	2.970	2.990	2.746	13,427,204
2022-10-19	3.020	3.020	2.980	2.980	2.737	11,978,713
2022-10-18	3.000	3.040	2.990	3.020	2.774	21,466,016
2022-10-17	2.960	3.010	2.950	3.000	2.755	17,180,932
2022-10-14	2.970	3.000	2.960	2.970	2.728	18,602,255
2022-10-13	2.980	2.990	2.940	2.950	2.709	20,447,499
2022-10-12	2.950	3.000	2.920	2.980	2.737	23,319,260
2022-10-11	2.910	3.010	2.900	2.960	2.719	24,729,880
2022-10-10	2.890	2.940	2.860	2.900	2.663	18,879,119
2022-09-30	2.900	2.930	2.880	2.890	2.654	13,489,486
2022-09-29	2.960	2.980	2.880	2.900	2.663	21,423,608
2022-09-28	2.960	2.990	2.920	2.930	2.691	21,160,850
2022-09-27	2.990	3.010	2.950	2.990	2.746	24,185,801
2022-09-26	3.070	3.070	2.980	2.980	2.737	28,853,547
2022-09-23	3.050	3.100	3.020	3.060	2.810	18,008,119
2022-09-22	3.060	3.090	3.050	3.050	2.801	17,864,517
2022-09-21	3.020	3.090	2.980	3.070	2.820	25,481,640
2022-09-20	3.070	3.090	3.010	3.030	2.783	20,932,842
2022-09-19	3.110	3.120	3.030	3.050	2.801	26,291,931
2022-09-16	3.210	3.210	3.100	3.110	2.856	29,266,185
2022-09-15	3.250	3.260	3.150	3.180	2.921	29,545,784
2022-09-14	3.220	3.230	3.180	3.220	2.957	25,314,123
2022-09-13	3.250	3.300	3.220	3.250	2.985	35,423,346
2022-09-09	3.180	3.360	3.170	3.250	2.985	48,460,645
2022-09-08	3.200	3.200	3.160	3.170	2.911	16,105,562
2022-09-07	3.240	3.240	3.170	3.200	2.939	20,449,810
2022-09-06	3.230	3.250	3.200	3.240	2.976	25,883,880
2022-09-05	3.200	3.230	3.170	3.230	2.967	23,241,800
2022-09-02	3.170	3.220	3.160	3.200	2.939	20,643,395
2022-09-01	3.220	3.220	3.160	3.160	2.902	19,862,471
2022-08-31	3.240	3.240	3.160	3.200	2.939	29,750,479
2022-08-30	3.180	3.250	3.170	3.230	2.967	40,730,833
2022-08-29	3.130	3.180	3.110	3.170	2.911	20,997,050
2022-08-26	3.200	3.210	3.130	3.150	2.893	36,551,424
2022-08-25	3.180	3.240	3.150	3.210	2.948	33,426,883
2022-08-24	3.180	3.220	3.150	3.160	2.902	30,486,678
2022-08-23	3.140	3.190	3.110	3.180	2.921	23,810,478
2022-08-22	3.150	3.180	3.140	3.140	2.884	16,624,581
2022-08-19	3.170	3.200	3.150	3.150	2.893	17,512,429
2022-08-18	3.170	3.180	3.150	3.160	2.902	16,472,519
2022-08-17	3.160	3.190	3.130	3.180	2.921	23,812,672
2022-08-16	3.140	3.170	3.120	3.150	2.893	21,112,378
2022-08-15	3.140	3.150	3.110	3.120	2.866	21,995,724
2022-08-12	3.100	3.170	3.070	3.150	2.893	38,390,892
2022-08-11	3.010	3.120	3.010	3.120	2.866	36,997,663
2022-08-10	3.010	3.030	2.990	3.000	2.755	9,190,099
2022-08-09	3.010	3.020	3.000	3.010	2.765	7,774,230
2022-08-08	3.030	3.030	3.000	3.010	2.765	14,404,900
2022-08-05	3.000	3.040	2.960	3.030	2.783	17,264,430

← NewerPage 17 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.