Shaanxi International Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.350	3.360	3.310	3.330	3.028	24,341,153
2022-02-08	3.180	3.350	3.160	3.330	3.028	39,509,296
2022-02-07	3.170	3.200	3.150	3.180	2.891	15,799,601
2022-01-28	3.150	3.180	3.120	3.140	2.855	14,332,380
2022-01-27	3.200	3.200	3.130	3.130	2.846	16,514,129
2022-01-26	3.170	3.210	3.160	3.190	2.901	13,655,160
2022-01-25	3.290	3.300	3.150	3.160	2.873	20,844,400
2022-01-24	3.330	3.350	3.280	3.290	2.991	18,318,851
2022-01-21	3.320	3.350	3.290	3.340	3.037	29,996,213
2022-01-20	3.290	3.370	3.270	3.320	3.019	36,594,329
2022-01-19	3.250	3.320	3.250	3.280	2.982	19,232,895
2022-01-18	3.250	3.280	3.220	3.260	2.964	21,480,779
2022-01-17	3.230	3.270	3.210	3.240	2.946	20,022,756
2022-01-14	3.290	3.310	3.200	3.240	2.946	23,117,901
2022-01-13	3.290	3.350	3.280	3.290	2.991	24,796,434
2022-01-12	3.300	3.310	3.260	3.280	2.982	18,984,370
2022-01-11	3.320	3.340	3.280	3.290	2.991	25,890,419
2022-01-10	3.320	3.380	3.290	3.330	3.028	43,446,497
2022-01-07	3.270	3.470	3.260	3.340	3.037	72,494,409
2022-01-06	3.260	3.280	3.250	3.260	2.964	12,682,488
2022-01-05	3.260	3.290	3.240	3.260	2.964	20,044,403
2022-01-04	3.230	3.280	3.220	3.270	2.973	22,739,170
2021-12-31	3.220	3.240	3.210	3.230	2.937	13,502,347
2021-12-30	3.200	3.240	3.190	3.220	2.928	15,671,350
2021-12-29	3.190	3.210	3.180	3.200	2.910	12,071,825
2021-12-28	3.220	3.220	3.170	3.200	2.910	13,353,726
2021-12-27	3.190	3.220	3.190	3.210	2.919	10,383,080
2021-12-24	3.220	3.240	3.180	3.200	2.910	12,581,167
2021-12-23	3.240	3.240	3.210	3.220	2.928	15,881,540
2021-12-22	3.290	3.290	3.220	3.250	2.955	31,486,660
2021-12-21	3.180	3.300	3.160	3.280	2.982	47,381,845
2021-12-20	3.170	3.190	3.150	3.170	2.882	16,554,240
2021-12-17	3.170	3.210	3.160	3.170	2.882	17,914,187
2021-12-16	3.160	3.170	3.140	3.170	2.882	11,288,167
2021-12-15	3.140	3.170	3.130	3.150	2.864	11,306,154
2021-12-14	3.160	3.160	3.130	3.140	2.855	14,135,095
2021-12-13	3.200	3.230	3.140	3.170	2.882	25,428,504
2021-12-10	3.180	3.190	3.160	3.180	2.891	15,080,060
2021-12-09	3.170	3.230	3.150	3.200	2.910	29,178,672
2021-12-08	3.150	3.170	3.120	3.170	2.882	14,874,952
2021-12-07	3.160	3.170	3.110	3.130	2.846	15,955,778
2021-12-06	3.160	3.190	3.130	3.140	2.855	23,379,932
2021-12-03	3.140	3.150	3.120	3.130	2.846	11,749,381
2021-12-02	3.120	3.140	3.100	3.120	2.837	12,810,961
2021-12-01	3.080	3.130	3.080	3.120	2.837	14,127,465
2021-11-30	3.110	3.120	3.080	3.090	2.810	10,298,577
2021-11-29	3.080	3.100	3.080	3.090	2.810	9,790,323
2021-11-26	3.130	3.130	3.100	3.110	2.828	7,469,820
2021-11-25	3.140	3.140	3.120	3.130	2.846	8,038,996
2021-11-24	3.130	3.150	3.110	3.140	2.855	9,127,436
2021-11-23	3.110	3.150	3.110	3.130	2.846	12,197,632
2021-11-22	3.130	3.140	3.110	3.120	2.837	10,654,180
2021-11-19	3.110	3.140	3.080	3.140	2.855	13,702,369
2021-11-18	3.110	3.130	3.090	3.100	2.819	9,594,759
2021-11-17	3.120	3.130	3.110	3.120	2.837	6,112,143
2021-11-16	3.150	3.160	3.120	3.120	2.837	8,547,421
2021-11-15	3.160	3.160	3.130	3.160	2.873	11,007,679
2021-11-12	3.150	3.170	3.130	3.150	2.864	10,277,426
2021-11-11	3.120	3.180	3.110	3.160	2.873	18,832,194
2021-11-10	3.120	3.130	3.100	3.120	2.837	10,852,431

← NewerPage 20 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.