Shaanxi International Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.690 | 3.690 | 3.650 | 3.670 | 3.582 | 67,013,130 |
| 2025-10-24 | 3.670 | 3.680 | 3.630 | 3.660 | 3.572 | 56,773,005 |
| 2025-10-23 | 3.620 | 3.670 | 3.590 | 3.670 | 3.582 | 65,990,850 |
| 2025-10-22 | 3.610 | 3.630 | 3.600 | 3.620 | 3.533 | 49,139,140 |
| 2025-10-21 | 3.560 | 3.650 | 3.550 | 3.630 | 3.533 | 88,417,768 |
| 2025-10-20 | 3.580 | 3.600 | 3.540 | 3.550 | 3.455 | 58,054,740 |
| 2025-10-17 | 3.600 | 3.630 | 3.550 | 3.560 | 3.465 | 61,955,400 |
| 2025-10-16 | 3.630 | 3.630 | 3.580 | 3.600 | 3.504 | 42,566,464 |
| 2025-10-15 | 3.610 | 3.640 | 3.580 | 3.640 | 3.543 | 62,993,419 |
| 2025-10-14 | 3.590 | 3.650 | 3.590 | 3.610 | 3.514 | 71,735,980 |
| 2025-10-13 | 3.560 | 3.610 | 3.530 | 3.600 | 3.504 | 69,003,620 |
| 2025-10-10 | 3.610 | 3.660 | 3.610 | 3.640 | 3.543 | 66,545,067 |
| 2025-10-09 | 3.580 | 3.630 | 3.560 | 3.630 | 3.533 | 66,258,427 |
| 2025-09-30 | 3.620 | 3.620 | 3.570 | 3.580 | 3.485 | 57,665,342 |
| 2025-09-29 | 3.540 | 3.650 | 3.520 | 3.630 | 3.533 | 90,498,065 |
| 2025-09-26 | 3.560 | 3.590 | 3.550 | 3.550 | 3.455 | 59,054,144 |
| 2025-09-25 | 3.580 | 3.590 | 3.550 | 3.570 | 3.475 | 48,768,011 |
| 2025-09-24 | 3.540 | 3.600 | 3.530 | 3.590 | 3.494 | 62,720,063 |
| 2025-09-23 | 3.610 | 3.620 | 3.510 | 3.560 | 3.465 | 92,570,025 |
| 2025-09-22 | 3.610 | 3.640 | 3.590 | 3.630 | 3.533 | 69,609,478 |
| 2025-09-19 | 3.730 | 3.740 | 3.610 | 3.630 | 3.533 | 111,422,563 |
| 2025-09-18 | 3.840 | 3.840 | 3.690 | 3.740 | 3.640 | 211,244,175 |
| 2025-09-17 | 3.700 | 3.980 | 3.690 | 3.900 | 3.796 | 312,185,381 |
| 2025-09-16 | 3.600 | 3.730 | 3.600 | 3.730 | 3.631 | 123,878,178 |
| 2025-09-15 | 3.620 | 3.640 | 3.600 | 3.610 | 3.514 | 45,661,966 |
| 2025-09-12 | 3.650 | 3.660 | 3.620 | 3.620 | 3.523 | 54,189,782 |
| 2025-09-11 | 3.590 | 3.660 | 3.560 | 3.660 | 3.562 | 80,109,884 |
| 2025-09-10 | 3.590 | 3.600 | 3.570 | 3.580 | 3.485 | 30,605,736 |
| 2025-09-09 | 3.580 | 3.610 | 3.560 | 3.600 | 3.504 | 56,880,499 |
| 2025-09-08 | 3.550 | 3.590 | 3.550 | 3.580 | 3.485 | 54,908,871 |
| 2025-09-05 | 3.550 | 3.570 | 3.510 | 3.570 | 3.475 | 59,828,608 |
| 2025-09-04 | 3.540 | 3.570 | 3.510 | 3.540 | 3.446 | 70,507,719 |
| 2025-09-03 | 3.620 | 3.630 | 3.530 | 3.530 | 3.436 | 74,641,157 |
| 2025-09-02 | 3.660 | 3.670 | 3.580 | 3.620 | 3.523 | 90,727,619 |
| 2025-09-01 | 3.720 | 3.720 | 3.650 | 3.670 | 3.572 | 80,556,509 |
| 2025-08-29 | 3.750 | 3.780 | 3.690 | 3.710 | 3.611 | 92,787,158 |
| 2025-08-28 | 3.690 | 3.760 | 3.640 | 3.750 | 3.650 | 115,546,785 |
| 2025-08-27 | 3.820 | 3.830 | 3.680 | 3.690 | 3.592 | 133,202,340 |
| 2025-08-26 | 3.820 | 3.850 | 3.810 | 3.830 | 3.728 | 81,899,572 |
| 2025-08-25 | 3.830 | 3.880 | 3.800 | 3.840 | 3.738 | 150,682,468 |
| 2025-08-22 | 3.750 | 3.810 | 3.720 | 3.800 | 3.699 | 122,606,139 |
| 2025-08-21 | 3.790 | 3.830 | 3.740 | 3.760 | 3.660 | 98,628,678 |
| 2025-08-20 | 3.740 | 3.780 | 3.710 | 3.780 | 3.679 | 91,773,878 |
| 2025-08-19 | 3.740 | 3.780 | 3.700 | 3.750 | 3.650 | 108,017,703 |
| 2025-08-18 | 3.770 | 3.800 | 3.720 | 3.750 | 3.650 | 119,252,904 |
| 2025-08-15 | 3.630 | 3.760 | 3.610 | 3.750 | 3.650 | 145,734,223 |
| 2025-08-14 | 3.680 | 3.710 | 3.620 | 3.640 | 3.543 | 98,885,094 |
| 2025-08-13 | 3.660 | 3.700 | 3.620 | 3.680 | 3.582 | 101,703,499 |
| 2025-08-12 | 3.640 | 3.670 | 3.620 | 3.650 | 3.553 | 66,271,360 |
| 2025-08-11 | 3.600 | 3.640 | 3.590 | 3.630 | 3.533 | 59,052,658 |
| 2025-08-08 | 3.590 | 3.610 | 3.570 | 3.600 | 3.504 | 45,297,626 |
| 2025-08-07 | 3.610 | 3.630 | 3.580 | 3.590 | 3.494 | 50,871,820 |
| 2025-08-06 | 3.620 | 3.630 | 3.590 | 3.620 | 3.523 | 41,258,100 |
| 2025-08-05 | 3.580 | 3.630 | 3.580 | 3.630 | 3.533 | 56,459,960 |
| 2025-08-04 | 3.560 | 3.590 | 3.550 | 3.590 | 3.494 | 50,058,440 |
| 2025-08-01 | 3.570 | 3.600 | 3.550 | 3.570 | 3.475 | 45,334,105 |
| 2025-07-31 | 3.630 | 3.640 | 3.550 | 3.570 | 3.475 | 74,110,701 |
| 2025-07-30 | 3.680 | 3.700 | 3.620 | 3.640 | 3.543 | 70,016,102 |
| 2025-07-29 | 3.710 | 3.710 | 3.630 | 3.690 | 3.592 | 93,869,652 |
| 2025-07-28 | 3.730 | 3.770 | 3.700 | 3.710 | 3.611 | 84,278,120 |
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.