Shaanxi International Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.570 | 3.590 | 3.560 | 3.580 | 3.515 | 45,998,435 |
| 2026-01-20 | 3.570 | 3.580 | 3.550 | 3.580 | 3.515 | 55,130,252 |
| 2026-01-19 | 3.530 | 3.570 | 3.510 | 3.560 | 3.495 | 52,088,218 |
| 2026-01-16 | 3.540 | 3.560 | 3.510 | 3.530 | 3.465 | 54,413,471 |
| 2026-01-15 | 3.570 | 3.580 | 3.520 | 3.530 | 3.465 | 67,923,770 |
| 2026-01-14 | 3.600 | 3.670 | 3.550 | 3.580 | 3.515 | 120,328,980 |
| 2026-01-13 | 3.630 | 3.680 | 3.580 | 3.620 | 3.554 | 120,827,720 |
| 2026-01-12 | 3.610 | 3.650 | 3.580 | 3.630 | 3.564 | 127,410,783 |
| 2026-01-09 | 3.500 | 3.550 | 3.500 | 3.540 | 3.475 | 58,668,948 |
| 2026-01-08 | 3.520 | 3.530 | 3.500 | 3.510 | 3.446 | 50,903,926 |
| 2026-01-07 | 3.560 | 3.570 | 3.520 | 3.520 | 3.456 | 60,261,015 |
| 2026-01-06 | 3.490 | 3.580 | 3.490 | 3.570 | 3.505 | 94,601,916 |
| 2026-01-05 | 3.470 | 3.510 | 3.460 | 3.500 | 3.436 | 60,678,090 |
| 2025-12-31 | 3.460 | 3.480 | 3.440 | 3.450 | 3.387 | 29,653,370 |
| 2025-12-30 | 3.490 | 3.500 | 3.450 | 3.460 | 3.397 | 39,502,612 |
| 2025-12-29 | 3.480 | 3.520 | 3.480 | 3.490 | 3.426 | 43,581,272 |
| 2025-12-26 | 3.480 | 3.520 | 3.470 | 3.490 | 3.426 | 42,879,334 |
| 2025-12-25 | 3.480 | 3.500 | 3.470 | 3.480 | 3.416 | 35,732,136 |
| 2025-12-24 | 3.450 | 3.490 | 3.430 | 3.480 | 3.416 | 37,605,020 |
| 2025-12-23 | 3.470 | 3.480 | 3.430 | 3.450 | 3.387 | 39,010,278 |
| 2025-12-22 | 3.460 | 3.490 | 3.450 | 3.470 | 3.407 | 37,445,681 |
| 2025-12-19 | 3.410 | 3.480 | 3.400 | 3.470 | 3.407 | 53,370,718 |
| 2025-12-18 | 3.410 | 3.430 | 3.390 | 3.410 | 3.348 | 40,279,139 |
| 2025-12-17 | 3.390 | 3.450 | 3.350 | 3.420 | 3.357 | 57,252,770 |
| 2025-12-16 | 3.440 | 3.450 | 3.390 | 3.390 | 3.328 | 42,431,016 |
| 2025-12-15 | 3.460 | 3.480 | 3.430 | 3.450 | 3.367 | 43,124,767 |
| 2025-12-12 | 3.450 | 3.480 | 3.440 | 3.480 | 3.397 | 53,632,721 |
| 2025-12-11 | 3.500 | 3.500 | 3.440 | 3.450 | 3.367 | 37,223,445 |
| 2025-12-10 | 3.460 | 3.500 | 3.440 | 3.500 | 3.416 | 30,534,410 |
| 2025-12-09 | 3.510 | 3.520 | 3.460 | 3.470 | 3.387 | 36,975,211 |
| 2025-12-08 | 3.520 | 3.560 | 3.510 | 3.520 | 3.436 | 59,437,293 |
| 2025-12-05 | 3.460 | 3.530 | 3.450 | 3.510 | 3.426 | 60,743,618 |
| 2025-12-04 | 3.460 | 3.480 | 3.440 | 3.470 | 3.387 | 31,315,111 |
| 2025-12-03 | 3.470 | 3.490 | 3.450 | 3.460 | 3.377 | 40,337,211 |
| 2025-12-02 | 3.460 | 3.470 | 3.440 | 3.470 | 3.387 | 29,365,068 |
| 2025-12-01 | 3.450 | 3.480 | 3.440 | 3.470 | 3.387 | 39,040,898 |
| 2025-11-28 | 3.450 | 3.470 | 3.420 | 3.460 | 3.377 | 59,783,364 |
| 2025-11-27 | 3.400 | 3.650 | 3.380 | 3.500 | 3.416 | 102,981,351 |
| 2025-11-26 | 3.470 | 3.480 | 3.380 | 3.400 | 3.319 | 49,141,988 |
| 2025-11-25 | 3.450 | 3.480 | 3.440 | 3.460 | 3.377 | 34,259,936 |
| 2025-11-24 | 3.450 | 3.460 | 3.430 | 3.440 | 3.358 | 36,986,948 |
| 2025-11-21 | 3.550 | 3.560 | 3.430 | 3.430 | 3.348 | 74,552,743 |
| 2025-11-20 | 3.600 | 3.610 | 3.560 | 3.570 | 3.484 | 42,106,046 |
| 2025-11-19 | 3.590 | 3.610 | 3.550 | 3.570 | 3.484 | 39,777,076 |
| 2025-11-18 | 3.640 | 3.650 | 3.570 | 3.600 | 3.514 | 63,370,699 |
| 2025-11-17 | 3.680 | 3.680 | 3.640 | 3.650 | 3.563 | 47,503,585 |
| 2025-11-14 | 3.690 | 3.730 | 3.680 | 3.680 | 3.592 | 58,799,853 |
| 2025-11-13 | 3.670 | 3.710 | 3.660 | 3.710 | 3.621 | 54,820,048 |
| 2025-11-12 | 3.680 | 3.700 | 3.640 | 3.670 | 3.582 | 49,238,363 |
| 2025-11-11 | 3.700 | 3.710 | 3.670 | 3.690 | 3.602 | 44,754,612 |
| 2025-11-10 | 3.660 | 3.700 | 3.650 | 3.700 | 3.611 | 51,091,820 |
| 2025-11-07 | 3.660 | 3.670 | 3.640 | 3.660 | 3.572 | 40,120,142 |
| 2025-11-06 | 3.650 | 3.680 | 3.640 | 3.660 | 3.572 | 51,612,830 |
| 2025-11-05 | 3.620 | 3.670 | 3.610 | 3.640 | 3.553 | 49,268,028 |
| 2025-11-04 | 3.640 | 3.660 | 3.610 | 3.640 | 3.553 | 46,204,090 |
| 2025-11-03 | 3.640 | 3.650 | 3.600 | 3.640 | 3.553 | 59,250,486 |
| 2025-10-31 | 3.660 | 3.670 | 3.630 | 3.640 | 3.553 | 51,859,936 |
| 2025-10-30 | 3.710 | 3.720 | 3.650 | 3.650 | 3.563 | 81,249,621 |
| 2025-10-29 | 3.630 | 3.730 | 3.630 | 3.730 | 3.641 | 98,848,733 |
| 2025-10-28 | 3.660 | 3.670 | 3.630 | 3.640 | 3.553 | 58,632,534 |
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.