Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.000	3.040	2.990	3.030	3.030	34,525,945
2026-07-22	3.050	3.060	2.960	3.010	3.010	65,690,430
2026-07-21	3.030	3.100	3.020	3.060	3.060	79,375,680
2026-07-20	3.010	3.070	3.000	3.030	3.030	68,007,344
2026-07-17	3.020	3.070	3.000	3.000	3.000	65,616,312
2026-07-16	3.010	3.040	2.980	3.030	3.030	57,499,344
2026-07-15	2.950	3.040	2.940	3.020	3.020	78,189,969
2026-07-14	2.880	2.950	2.870	2.930	2.930	54,657,004
2026-07-13	2.860	2.900	2.850	2.900	2.900	48,153,824
2026-07-10	2.850	2.900	2.800	2.870	2.870	42,516,469
2026-07-09	2.880	2.890	2.840	2.850	2.850	35,694,691
2026-07-08	2.840	2.900	2.820	2.880	2.880	38,199,793
2026-07-07	2.880	2.920	2.820	2.840	2.840	32,618,273
2026-07-06	2.860	2.900	2.850	2.890	2.890	33,927,449
2026-07-03	2.840	2.880	2.840	2.860	2.860	29,422,340
2026-07-02	2.860	2.900	2.830	2.840	2.840	41,917,422
2026-07-01	2.760	2.880	2.750	2.860	2.860	55,665,410
2026-06-30	2.810	2.820	2.750	2.760	2.760	31,870,436
2026-06-29	2.810	2.830	2.730	2.810	2.810	34,983,121
2026-06-26	2.900	2.910	2.810	2.810	2.810	51,078,953
2026-06-25	2.890	2.940	2.850	2.920	2.920	47,004,824
2026-06-24	2.970	3.000	2.880	2.890	2.890	51,367,719
2026-06-23	2.950	3.030	2.950	2.970	2.970	79,620,617
2026-06-22	2.850	2.980	2.790	2.970	2.970	75,491,094
2026-06-18	2.920	2.920	2.850	2.860	2.860	33,299,660
2026-06-17	2.910	2.940	2.890	2.920	2.920	34,570,473
2026-06-16	2.960	2.970	2.900	2.920	2.920	38,687,480
2026-06-15	2.940	3.030	2.930	2.960	2.960	67,546,727
2026-06-12	2.850	2.940	2.840	2.940	2.940	70,283,961
2026-06-11	2.880	2.910	2.820	2.840	2.840	31,893,131
2026-06-10	2.870	2.900	2.820	2.890	2.890	38,905,621
2026-06-09	2.900	2.910	2.870	2.880	2.880	27,281,871
2026-06-08	2.940	2.950	2.890	2.910	2.910	30,546,701
2026-06-05	2.940	2.970	2.920	2.960	2.960	24,216,869
2026-06-04	2.970	2.980	2.920	2.930	2.930	26,097,711
2026-06-03	3.000	3.010	2.960	2.970	2.970	26,998,000
2026-06-02	3.020	3.040	2.990	3.000	3.000	30,507,000
2026-06-01	2.980	3.030	2.940	3.020	3.020	40,519,953
2026-05-29	2.940	3.000	2.930	2.980	2.980	39,525,047
2026-05-28	2.990	2.990	2.920	2.940	2.940	35,549,871
2026-05-27	3.030	3.050	2.980	2.990	2.990	36,103,199
2026-05-26	3.020	3.050	3.010	3.040	3.040	32,315,920
2026-05-25	3.030	3.050	3.010	3.030	3.030	28,782,100
2026-05-22	3.050	3.060	3.010	3.030	3.030	35,326,621
2026-05-21	3.070	3.120	3.050	3.060	3.060	42,435,031
2026-05-20	3.090	3.090	3.050	3.070	3.070	23,111,580
2026-05-19	3.060	3.110	3.050	3.100	3.100	34,278,398
2026-05-18	3.080	3.080	3.050	3.070	3.070	31,528,000
2026-05-15	3.120	3.140	3.050	3.080	3.080	55,177,191
2026-05-14	3.190	3.200	3.120	3.120	3.120	60,469,059
2026-05-13	3.220	3.230	3.180	3.190	3.190	61,114,422
2026-05-12	3.260	3.270	3.220	3.230	3.230	50,711,887
2026-05-11	3.250	3.270	3.220	3.260	3.260	47,763,199
2026-05-08	3.250	3.270	3.240	3.250	3.250	35,038,199
2026-05-07	3.270	3.280	3.240	3.250	3.250	37,037,539
2026-05-06	3.270	3.290	3.250	3.270	3.270	51,827,449
2026-04-30	3.260	3.300	3.250	3.260	3.260	42,041,301
2026-04-29	3.250	3.280	3.240	3.270	3.270	41,248,449
2026-04-28	3.230	3.270	3.220	3.240	3.240	42,878,820
2026-04-27	3.340	3.340	3.240	3.280	3.220	72,851,922

← NewerPage 2 of 3 · 121 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.