Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.000	3.020	2.960	2.990	2.746	17,311,204
2022-08-03	3.010	3.070	2.980	2.990	2.746	20,401,800
2022-08-02	3.100	3.110	3.000	3.030	2.783	27,083,740
2022-08-01	3.150	3.160	3.100	3.100	2.847	13,189,582
2022-07-29	3.160	3.180	3.140	3.150	2.893	15,097,492
2022-07-28	3.140	3.190	3.130	3.170	2.911	27,540,740
2022-07-27	3.130	3.150	3.110	3.130	2.875	11,315,895
2022-07-26	3.130	3.150	3.100	3.130	2.875	12,567,437
2022-07-25	3.150	3.160	3.090	3.110	2.856	13,692,921
2022-07-22	3.130	3.170	3.110	3.140	2.884	18,149,052
2022-07-21	3.130	3.150	3.110	3.120	2.866	15,620,721
2022-07-20	3.150	3.160	3.120	3.140	2.884	15,375,447
2022-07-19	3.130	3.150	3.090	3.150	2.893	21,989,149
2022-07-18	3.020	3.140	3.010	3.130	2.875	40,371,111
2022-07-15	3.150	3.180	3.010	3.010	2.765	64,539,800
2022-07-14	3.130	3.280	3.090	3.220	2.957	78,532,799
2022-07-13	3.050	3.140	3.050	3.100	2.847	30,431,311
2022-07-12	3.040	3.080	3.020	3.050	2.801	15,371,874
2022-07-11	3.040	3.050	3.010	3.040	2.792	14,096,970
2022-07-08	3.040	3.060	3.030	3.040	2.792	11,384,702
2022-07-07	3.030	3.060	3.020	3.030	2.783	12,085,326
2022-07-06	3.060	3.070	3.000	3.030	2.783	21,522,368
2022-07-05	3.100	3.120	3.030	3.070	2.820	24,465,380
2022-07-04	3.110	3.120	3.080	3.100	2.847	20,283,350
2022-07-01	3.120	3.170	3.100	3.110	2.856	19,125,053
2022-06-30	3.110	3.160	3.110	3.120	2.866	21,839,587
2022-06-29	3.170	3.190	3.100	3.110	2.856	24,438,940
2022-06-28	3.130	3.190	3.120	3.170	2.911	23,110,102
2022-06-27	3.190	3.200	3.130	3.130	2.875	26,443,380
2022-06-24	3.210	3.220	3.160	3.170	2.911	28,489,801
2022-06-23	3.110	3.210	3.100	3.200	2.939	42,171,805
2022-06-22	3.180	3.190	3.110	3.120	2.866	33,656,667
2022-06-21	3.150	3.200	3.130	3.170	2.911	32,685,146
2022-06-20	3.140	3.200	3.130	3.150	2.893	37,320,895
2022-06-17	3.130	3.200	3.090	3.140	2.884	61,438,186
2022-06-16	3.310	3.340	3.170	3.180	2.921	114,281,228
2022-06-15	3.160	3.480	3.150	3.340	3.068	189,541,208
2022-06-14	3.040	3.180	3.010	3.160	2.902	49,041,721
2022-06-13	3.070	3.090	3.020	3.060	2.810	33,660,010
2022-06-10	3.070	3.150	3.030	3.110	2.856	50,572,255
2022-06-09	3.060	3.240	3.030	3.130	2.875	59,125,976
2022-06-08	3.020	3.050	3.000	3.040	2.792	16,267,546
2022-06-07	3.050	3.060	3.020	3.030	2.783	13,944,668
2022-06-06	3.010	3.050	2.990	3.040	2.792	17,499,820
2022-06-02	3.010	3.020	2.960	3.020	2.774	16,270,681
2022-06-01	3.000	3.010	2.980	3.000	2.755	10,352,226
2022-05-31	2.980	3.010	2.960	3.000	2.755	14,929,100
2022-05-30	3.020	3.020	2.980	3.000	2.728	11,562,442
2022-05-27	3.010	3.020	2.980	3.020	2.746	15,181,697
2022-05-26	2.970	3.010	2.940	3.000	2.728	14,353,742
2022-05-25	2.930	2.970	2.920	2.960	2.691	13,899,440
2022-05-24	3.010	3.020	2.920	2.940	2.673	18,875,065
2022-05-23	3.000	3.020	2.980	2.990	2.719	13,073,806
2022-05-20	2.980	3.000	2.960	3.000	2.728	13,165,218
2022-05-19	2.940	2.970	2.930	2.960	2.691	10,627,064
2022-05-18	2.960	3.010	2.950	2.970	2.701	14,389,423
2022-05-17	2.990	2.990	2.950	2.960	2.691	11,634,652
2022-05-16	3.020	3.030	2.970	2.990	2.719	10,738,518
2022-05-13	3.000	3.030	2.990	3.000	2.728	10,562,189
2022-05-12	2.970	3.010	2.960	2.990	2.719	14,078,582

← NewerPage 18 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.