Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.990	3.050	2.970	2.980	2.710	22,930,677
2022-05-10	2.910	3.010	2.890	2.980	2.710	18,234,001
2022-05-09	2.900	2.940	2.870	2.930	2.664	13,295,485
2022-05-06	2.910	2.930	2.870	2.880	2.619	15,115,994
2022-05-05	2.920	2.950	2.900	2.930	2.664	18,790,779
2022-04-29	2.880	2.950	2.850	2.930	2.664	22,486,129
2022-04-28	2.850	2.890	2.780	2.840	2.582	18,023,091
2022-04-27	2.830	2.880	2.760	2.870	2.610	25,448,029
2022-04-26	3.020	3.040	2.830	2.840	2.582	31,645,060
2022-04-25	3.110	3.130	2.980	2.990	2.719	32,614,897
2022-04-22	3.130	3.180	3.100	3.140	2.855	25,328,185
2022-04-21	3.170	3.260	3.130	3.150	2.864	35,102,109
2022-04-20	3.180	3.230	3.150	3.160	2.873	15,846,751
2022-04-19	3.150	3.190	3.140	3.170	2.882	14,791,824
2022-04-18	3.220	3.230	3.140	3.150	2.864	22,738,994
2022-04-15	3.270	3.290	3.220	3.240	2.946	19,661,473
2022-04-14	3.300	3.310	3.260	3.280	2.982	22,016,518
2022-04-13	3.320	3.320	3.230	3.270	2.973	31,744,890
2022-04-12	3.240	3.370	3.190	3.320	3.019	38,806,238
2022-04-11	3.280	3.300	3.210	3.230	2.937	29,043,684
2022-04-08	3.300	3.310	3.200	3.290	2.991	33,955,684
2022-04-07	3.350	3.380	3.280	3.290	2.991	42,281,417
2022-04-06	3.300	3.390	3.270	3.370	3.064	84,646,394
2022-04-01	3.160	3.350	3.140	3.300	3.001	74,013,964
2022-03-31	3.140	3.180	3.130	3.160	2.873	16,876,045
2022-03-30	3.090	3.170	3.080	3.150	2.864	21,713,150
2022-03-29	3.100	3.110	3.070	3.080	2.801	8,683,460
2022-03-28	3.060	3.120	3.040	3.100	2.819	12,976,080
2022-03-25	3.070	3.110	3.060	3.080	2.801	12,298,146
2022-03-24	3.100	3.110	3.050	3.070	2.791	13,058,836
2022-03-23	3.120	3.130	3.090	3.110	2.828	10,506,708
2022-03-22	3.090	3.140	3.080	3.120	2.837	14,667,090
2022-03-21	3.130	3.130	3.080	3.100	2.819	17,486,236
2022-03-18	3.100	3.140	3.090	3.110	2.828	20,829,316
2022-03-17	3.140	3.160	3.100	3.120	2.837	19,242,105
2022-03-16	3.030	3.140	2.980	3.130	2.846	30,621,413
2022-03-15	3.090	3.110	2.980	2.990	2.719	22,775,705
2022-03-14	3.080	3.140	3.070	3.090	2.810	16,620,844
2022-03-11	3.050	3.120	3.000	3.110	2.828	20,568,989
2022-03-10	3.100	3.120	3.050	3.070	2.791	19,507,576
2022-03-09	3.140	3.150	2.950	3.060	2.782	31,331,099
2022-03-08	3.210	3.230	3.120	3.120	2.837	24,988,970
2022-03-07	3.280	3.290	3.210	3.220	2.928	20,146,605
2022-03-04	3.280	3.320	3.250	3.290	2.991	22,920,440
2022-03-03	3.300	3.310	3.270	3.290	2.991	17,196,764
2022-03-02	3.250	3.300	3.240	3.280	2.982	18,608,450
2022-03-01	3.260	3.270	3.230	3.260	2.964	12,805,172
2022-02-28	3.280	3.290	3.230	3.250	2.955	12,726,660
2022-02-25	3.260	3.310	3.230	3.250	2.955	19,528,409
2022-02-24	3.330	3.340	3.200	3.240	2.946	30,544,796
2022-02-23	3.250	3.360	3.250	3.320	3.019	31,651,702
2022-02-22	3.270	3.290	3.240	3.250	2.955	14,027,540
2022-02-21	3.300	3.310	3.260	3.290	2.991	13,166,793
2022-02-18	3.240	3.300	3.230	3.290	2.991	13,452,372
2022-02-17	3.290	3.300	3.250	3.250	2.955	15,664,263
2022-02-16	3.290	3.320	3.270	3.300	3.001	11,908,564
2022-02-15	3.290	3.300	3.260	3.270	2.973	11,737,290
2022-02-14	3.310	3.330	3.270	3.280	2.982	19,580,006
2022-02-11	3.340	3.360	3.290	3.330	3.028	19,627,935
2022-02-10	3.340	3.340	3.300	3.330	3.028	13,639,513

← NewerPage 19 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.