Shaanxi International Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.390 | 3.390 | 3.350 | 3.360 | 3.223 | 36,117,460 |
| 2025-04-25 | 3.360 | 3.410 | 3.360 | 3.400 | 3.261 | 47,783,327 |
| 2025-04-24 | 3.390 | 3.400 | 3.350 | 3.380 | 3.242 | 33,712,827 |
| 2025-04-23 | 3.410 | 3.440 | 3.370 | 3.390 | 3.252 | 46,801,175 |
| 2025-04-22 | 3.360 | 3.430 | 3.350 | 3.420 | 3.281 | 66,146,794 |
| 2025-04-21 | 3.330 | 3.460 | 3.300 | 3.370 | 3.233 | 75,261,760 |
| 2025-04-18 | 3.280 | 3.330 | 3.270 | 3.320 | 3.185 | 33,011,410 |
| 2025-04-17 | 3.280 | 3.320 | 3.260 | 3.290 | 3.156 | 31,560,400 |
| 2025-04-16 | 3.310 | 3.330 | 3.240 | 3.290 | 3.156 | 44,715,255 |
| 2025-04-15 | 3.350 | 3.360 | 3.300 | 3.330 | 3.194 | 41,250,740 |
| 2025-04-14 | 3.310 | 3.370 | 3.300 | 3.350 | 3.213 | 65,096,729 |
| 2025-04-11 | 3.300 | 3.330 | 3.280 | 3.290 | 3.156 | 47,503,980 |
| 2025-04-10 | 3.310 | 3.380 | 3.280 | 3.320 | 3.185 | 75,259,589 |
| 2025-04-09 | 3.190 | 3.290 | 3.100 | 3.280 | 3.146 | 91,512,915 |
| 2025-04-08 | 3.180 | 3.230 | 3.140 | 3.220 | 3.089 | 79,379,282 |
| 2025-04-07 | 3.380 | 3.440 | 3.170 | 3.170 | 3.041 | 107,256,604 |
| 2025-04-03 | 3.470 | 3.550 | 3.460 | 3.520 | 3.377 | 63,293,518 |
| 2025-04-02 | 3.470 | 3.510 | 3.470 | 3.490 | 3.348 | 30,842,415 |
| 2025-04-01 | 3.450 | 3.520 | 3.440 | 3.490 | 3.348 | 55,214,706 |
| 2025-03-31 | 3.510 | 3.530 | 3.420 | 3.450 | 3.309 | 72,727,116 |
| 2025-03-28 | 3.530 | 3.540 | 3.490 | 3.520 | 3.377 | 54,744,773 |
| 2025-03-27 | 3.520 | 3.580 | 3.470 | 3.520 | 3.377 | 63,537,374 |
| 2025-03-26 | 3.500 | 3.530 | 3.480 | 3.530 | 3.386 | 49,487,090 |
| 2025-03-25 | 3.450 | 3.510 | 3.440 | 3.500 | 3.357 | 53,203,625 |
| 2025-03-24 | 3.460 | 3.480 | 3.410 | 3.450 | 3.309 | 46,358,013 |
| 2025-03-21 | 3.490 | 3.540 | 3.450 | 3.470 | 3.329 | 62,473,494 |
| 2025-03-20 | 3.520 | 3.540 | 3.500 | 3.500 | 3.357 | 40,904,773 |
| 2025-03-19 | 3.540 | 3.550 | 3.500 | 3.520 | 3.377 | 49,492,848 |
| 2025-03-18 | 3.560 | 3.630 | 3.520 | 3.540 | 3.396 | 63,515,934 |
| 2025-03-17 | 3.550 | 3.560 | 3.510 | 3.530 | 3.386 | 59,065,475 |
| 2025-03-14 | 3.410 | 3.580 | 3.410 | 3.540 | 3.396 | 118,089,471 |
| 2025-03-13 | 3.430 | 3.460 | 3.380 | 3.420 | 3.281 | 45,203,389 |
| 2025-03-12 | 3.430 | 3.480 | 3.420 | 3.430 | 3.290 | 59,657,620 |
| 2025-03-11 | 3.380 | 3.430 | 3.370 | 3.430 | 3.290 | 44,230,648 |
| 2025-03-10 | 3.430 | 3.440 | 3.390 | 3.410 | 3.271 | 37,555,490 |
| 2025-03-07 | 3.500 | 3.500 | 3.420 | 3.430 | 3.290 | 75,950,438 |
| 2025-03-06 | 3.430 | 3.530 | 3.410 | 3.520 | 3.377 | 99,144,267 |
| 2025-03-05 | 3.430 | 3.440 | 3.370 | 3.410 | 3.271 | 47,028,878 |
| 2025-03-04 | 3.400 | 3.450 | 3.370 | 3.440 | 3.300 | 51,448,865 |
| 2025-03-03 | 3.460 | 3.480 | 3.370 | 3.400 | 3.261 | 74,597,440 |
| 2025-02-28 | 3.530 | 3.580 | 3.450 | 3.460 | 3.319 | 71,239,142 |
| 2025-02-27 | 3.550 | 3.580 | 3.480 | 3.550 | 3.405 | 72,048,451 |
| 2025-02-26 | 3.490 | 3.560 | 3.490 | 3.560 | 3.415 | 71,091,666 |
| 2025-02-25 | 3.550 | 3.550 | 3.470 | 3.490 | 3.348 | 69,608,115 |
| 2025-02-24 | 3.580 | 3.610 | 3.550 | 3.570 | 3.424 | 65,105,841 |
| 2025-02-21 | 3.560 | 3.620 | 3.520 | 3.610 | 3.463 | 74,453,174 |
| 2025-02-20 | 3.580 | 3.600 | 3.550 | 3.560 | 3.415 | 51,535,735 |
| 2025-02-19 | 3.550 | 3.610 | 3.530 | 3.590 | 3.444 | 56,955,858 |
| 2025-02-18 | 3.720 | 3.720 | 3.540 | 3.560 | 3.415 | 113,130,558 |
| 2025-02-17 | 3.680 | 3.740 | 3.650 | 3.710 | 3.559 | 130,690,216 |
| 2025-02-14 | 3.660 | 3.670 | 3.610 | 3.630 | 3.482 | 62,373,136 |
| 2025-02-13 | 3.660 | 3.710 | 3.630 | 3.660 | 3.511 | 76,641,320 |
| 2025-02-12 | 3.640 | 3.690 | 3.620 | 3.680 | 3.530 | 71,999,773 |
| 2025-02-11 | 3.670 | 3.680 | 3.610 | 3.650 | 3.501 | 54,741,362 |
| 2025-02-10 | 3.680 | 3.700 | 3.650 | 3.680 | 3.530 | 75,550,144 |
| 2025-02-07 | 3.610 | 3.730 | 3.600 | 3.660 | 3.511 | 112,205,980 |
| 2025-02-06 | 3.540 | 3.630 | 3.520 | 3.620 | 3.472 | 80,697,792 |
| 2025-02-05 | 3.580 | 3.590 | 3.520 | 3.550 | 3.405 | 49,898,743 |
| 2025-01-27 | 3.600 | 3.640 | 3.530 | 3.550 | 3.405 | 71,796,460 |
| 2025-01-24 | 3.570 | 3.600 | 3.550 | 3.580 | 3.434 | 76,651,982 |
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.