Shaanxi International Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.800 | 3.820 | 3.710 | 3.730 | 3.631 | 94,737,746 |
| 2025-07-24 | 3.710 | 3.800 | 3.700 | 3.800 | 3.699 | 124,395,400 |
| 2025-07-23 | 3.730 | 3.790 | 3.710 | 3.710 | 3.611 | 112,543,974 |
| 2025-07-22 | 3.740 | 3.750 | 3.680 | 3.740 | 3.640 | 85,939,689 |
| 2025-07-21 | 3.720 | 3.750 | 3.700 | 3.750 | 3.650 | 89,428,910 |
| 2025-07-18 | 3.710 | 3.740 | 3.700 | 3.710 | 3.611 | 75,129,700 |
| 2025-07-17 | 3.710 | 3.760 | 3.700 | 3.710 | 3.611 | 81,200,525 |
| 2025-07-16 | 3.710 | 3.730 | 3.670 | 3.720 | 3.621 | 70,132,652 |
| 2025-07-15 | 3.750 | 3.760 | 3.670 | 3.700 | 3.601 | 93,296,963 |
| 2025-07-14 | 3.870 | 3.890 | 3.730 | 3.740 | 3.640 | 148,088,374 |
| 2025-07-11 | 3.820 | 3.920 | 3.740 | 3.860 | 3.757 | 242,783,396 |
| 2025-07-10 | 3.680 | 3.930 | 3.680 | 3.820 | 3.718 | 228,473,841 |
| 2025-07-09 | 3.610 | 3.820 | 3.610 | 3.710 | 3.611 | 246,724,307 |
| 2025-07-08 | 3.560 | 3.630 | 3.550 | 3.610 | 3.514 | 83,962,322 |
| 2025-07-07 | 3.540 | 3.590 | 3.530 | 3.560 | 3.465 | 55,173,986 |
| 2025-07-04 | 3.560 | 3.600 | 3.530 | 3.550 | 3.455 | 78,607,100 |
| 2025-07-03 | 3.550 | 3.560 | 3.520 | 3.550 | 3.455 | 52,881,177 |
| 2025-07-02 | 3.540 | 3.590 | 3.520 | 3.540 | 3.446 | 61,626,260 |
| 2025-07-01 | 3.570 | 3.590 | 3.520 | 3.540 | 3.446 | 73,046,560 |
| 2025-06-30 | 3.620 | 3.630 | 3.550 | 3.570 | 3.475 | 106,079,964 |
| 2025-06-27 | 3.630 | 3.750 | 3.600 | 3.630 | 3.533 | 163,396,580 |
| 2025-06-26 | 3.660 | 3.680 | 3.580 | 3.600 | 3.504 | 184,991,164 |
| 2025-06-25 | 3.450 | 3.730 | 3.430 | 3.680 | 3.582 | 317,748,657 |
| 2025-06-24 | 3.360 | 3.450 | 3.350 | 3.440 | 3.348 | 63,569,855 |
| 2025-06-23 | 3.320 | 3.370 | 3.310 | 3.360 | 3.270 | 37,073,894 |
| 2025-06-20 | 3.330 | 3.350 | 3.320 | 3.330 | 3.241 | 30,727,519 |
| 2025-06-19 | 3.410 | 3.410 | 3.320 | 3.330 | 3.241 | 58,116,491 |
| 2025-06-18 | 3.450 | 3.460 | 3.400 | 3.410 | 3.319 | 41,275,200 |
| 2025-06-17 | 3.450 | 3.460 | 3.430 | 3.460 | 3.368 | 37,444,170 |
| 2025-06-16 | 3.410 | 3.450 | 3.410 | 3.450 | 3.358 | 50,423,480 |
| 2025-06-13 | 3.440 | 3.460 | 3.410 | 3.410 | 3.319 | 75,009,985 |
| 2025-06-12 | 3.440 | 3.480 | 3.430 | 3.460 | 3.368 | 45,740,150 |
| 2025-06-11 | 3.410 | 3.490 | 3.410 | 3.450 | 3.358 | 58,802,612 |
| 2025-06-10 | 3.450 | 3.450 | 3.390 | 3.420 | 3.329 | 47,462,670 |
| 2025-06-09 | 3.430 | 3.460 | 3.410 | 3.450 | 3.358 | 52,334,514 |
| 2025-06-06 | 3.430 | 3.460 | 3.400 | 3.420 | 3.329 | 51,389,105 |
| 2025-06-05 | 3.430 | 3.470 | 3.410 | 3.440 | 3.348 | 60,852,884 |
| 2025-06-04 | 3.420 | 3.440 | 3.390 | 3.420 | 3.329 | 55,093,106 |
| 2025-06-03 | 3.390 | 3.460 | 3.380 | 3.450 | 3.309 | 83,955,575 |
| 2025-05-30 | 3.380 | 3.400 | 3.360 | 3.390 | 3.252 | 43,022,423 |
| 2025-05-29 | 3.350 | 3.390 | 3.340 | 3.390 | 3.252 | 36,295,459 |
| 2025-05-28 | 3.350 | 3.360 | 3.330 | 3.350 | 3.213 | 22,413,700 |
| 2025-05-27 | 3.340 | 3.360 | 3.310 | 3.350 | 3.213 | 33,236,497 |
| 2025-05-26 | 3.340 | 3.360 | 3.320 | 3.330 | 3.194 | 36,708,609 |
| 2025-05-23 | 3.370 | 3.380 | 3.330 | 3.340 | 3.204 | 43,758,843 |
| 2025-05-22 | 3.390 | 3.400 | 3.360 | 3.360 | 3.223 | 34,603,217 |
| 2025-05-21 | 3.390 | 3.410 | 3.390 | 3.400 | 3.261 | 32,281,221 |
| 2025-05-20 | 3.390 | 3.410 | 3.380 | 3.400 | 3.261 | 33,695,830 |
| 2025-05-19 | 3.360 | 3.400 | 3.360 | 3.380 | 3.242 | 34,359,860 |
| 2025-05-16 | 3.390 | 3.410 | 3.360 | 3.370 | 3.233 | 52,247,963 |
| 2025-05-15 | 3.470 | 3.480 | 3.390 | 3.400 | 3.261 | 64,082,863 |
| 2025-05-14 | 3.390 | 3.520 | 3.370 | 3.480 | 3.338 | 114,358,155 |
| 2025-05-13 | 3.430 | 3.440 | 3.380 | 3.390 | 3.252 | 38,626,875 |
| 2025-05-12 | 3.380 | 3.410 | 3.370 | 3.410 | 3.271 | 42,441,357 |
| 2025-05-09 | 3.410 | 3.410 | 3.360 | 3.370 | 3.233 | 33,380,280 |
| 2025-05-08 | 3.400 | 3.430 | 3.390 | 3.400 | 3.261 | 41,521,460 |
| 2025-05-07 | 3.470 | 3.520 | 3.400 | 3.420 | 3.281 | 69,160,567 |
| 2025-05-06 | 3.340 | 3.410 | 3.340 | 3.410 | 3.271 | 59,465,167 |
| 2025-04-30 | 3.360 | 3.380 | 3.320 | 3.330 | 3.194 | 38,140,880 |
| 2025-04-29 | 3.360 | 3.380 | 3.350 | 3.360 | 3.223 | 29,397,064 |
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.