Shaanxi International Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.590 | 3.720 | 3.570 | 3.570 | 3.424 | 112,122,505 |
| 2025-01-22 | 3.530 | 3.540 | 3.480 | 3.520 | 3.377 | 51,250,459 |
| 2025-01-21 | 3.620 | 3.640 | 3.520 | 3.550 | 3.405 | 70,633,000 |
| 2025-01-20 | 3.600 | 3.660 | 3.560 | 3.600 | 3.453 | 98,396,858 |
| 2025-01-17 | 3.600 | 3.630 | 3.550 | 3.560 | 3.415 | 84,952,004 |
| 2025-01-16 | 3.600 | 3.640 | 3.570 | 3.620 | 3.472 | 166,767,768 |
| 2025-01-15 | 3.480 | 3.780 | 3.480 | 3.630 | 3.482 | 304,501,358 |
| 2025-01-14 | 3.350 | 3.450 | 3.340 | 3.440 | 3.300 | 74,986,770 |
| 2025-01-13 | 3.280 | 3.340 | 3.250 | 3.340 | 3.204 | 44,836,960 |
| 2025-01-10 | 3.370 | 3.400 | 3.310 | 3.310 | 3.175 | 40,105,999 |
| 2025-01-09 | 3.380 | 3.420 | 3.360 | 3.380 | 3.242 | 41,654,351 |
| 2025-01-08 | 3.420 | 3.430 | 3.310 | 3.400 | 3.261 | 57,918,731 |
| 2025-01-07 | 3.410 | 3.440 | 3.370 | 3.430 | 3.290 | 44,482,908 |
| 2025-01-06 | 3.360 | 3.440 | 3.340 | 3.400 | 3.261 | 52,002,030 |
| 2025-01-03 | 3.480 | 3.500 | 3.360 | 3.380 | 3.242 | 62,509,063 |
| 2025-01-02 | 3.600 | 3.610 | 3.430 | 3.470 | 3.329 | 74,795,697 |
| 2024-12-31 | 3.730 | 3.740 | 3.560 | 3.560 | 3.415 | 81,001,187 |
| 2024-12-30 | 3.720 | 3.740 | 3.670 | 3.730 | 3.578 | 44,451,435 |
| 2024-12-27 | 3.670 | 3.770 | 3.670 | 3.730 | 3.578 | 59,796,595 |
| 2024-12-26 | 3.670 | 3.710 | 3.660 | 3.670 | 3.520 | 32,826,432 |
| 2024-12-25 | 3.720 | 3.720 | 3.630 | 3.680 | 3.530 | 47,098,000 |
| 2024-12-24 | 3.690 | 3.740 | 3.680 | 3.730 | 3.578 | 50,831,312 |
| 2024-12-23 | 3.780 | 3.800 | 3.670 | 3.680 | 3.530 | 77,393,970 |
| 2024-12-20 | 3.780 | 3.820 | 3.770 | 3.800 | 3.645 | 52,352,415 |
| 2024-12-19 | 3.770 | 3.800 | 3.720 | 3.790 | 3.635 | 58,814,283 |
| 2024-12-18 | 3.810 | 3.850 | 3.780 | 3.800 | 3.645 | 45,363,764 |
| 2024-12-17 | 3.830 | 3.850 | 3.770 | 3.790 | 3.635 | 59,544,910 |
| 2024-12-16 | 3.880 | 3.900 | 3.810 | 3.840 | 3.683 | 68,224,096 |
| 2024-12-13 | 4.010 | 4.020 | 3.860 | 3.880 | 3.722 | 138,770,433 |
| 2024-12-12 | 4.010 | 4.090 | 3.960 | 4.060 | 3.866 | 115,434,645 |
| 2024-12-11 | 3.960 | 4.060 | 3.940 | 4.020 | 3.828 | 97,287,423 |
| 2024-12-10 | 4.140 | 4.140 | 3.960 | 3.970 | 3.780 | 137,867,191 |
| 2024-12-09 | 4.000 | 4.060 | 3.920 | 3.970 | 3.780 | 107,734,100 |
| 2024-12-06 | 3.890 | 4.070 | 3.860 | 4.010 | 3.818 | 152,833,191 |
| 2024-12-05 | 3.880 | 3.930 | 3.860 | 3.890 | 3.704 | 82,272,026 |
| 2024-12-04 | 3.970 | 3.970 | 3.860 | 3.880 | 3.694 | 90,147,791 |
| 2024-12-03 | 3.960 | 4.000 | 3.890 | 3.970 | 3.780 | 103,459,360 |
| 2024-12-02 | 3.870 | 3.980 | 3.830 | 3.960 | 3.770 | 116,841,414 |
| 2024-11-29 | 3.820 | 3.950 | 3.770 | 3.890 | 3.704 | 121,732,401 |
| 2024-11-28 | 3.810 | 3.870 | 3.790 | 3.820 | 3.637 | 89,563,522 |
| 2024-11-27 | 3.720 | 3.820 | 3.680 | 3.810 | 3.628 | 84,429,842 |
| 2024-11-26 | 3.710 | 3.800 | 3.700 | 3.740 | 3.561 | 74,887,553 |
| 2024-11-25 | 3.770 | 3.800 | 3.660 | 3.740 | 3.561 | 106,600,512 |
| 2024-11-22 | 3.990 | 4.000 | 3.750 | 3.770 | 3.590 | 158,897,720 |
| 2024-11-21 | 4.040 | 4.040 | 3.960 | 4.000 | 3.809 | 115,126,320 |
| 2024-11-20 | 4.020 | 4.080 | 3.970 | 4.050 | 3.856 | 116,878,070 |
| 2024-11-19 | 4.030 | 4.060 | 3.920 | 4.060 | 3.866 | 122,327,571 |
| 2024-11-18 | 4.050 | 4.090 | 3.940 | 4.000 | 3.809 | 135,181,072 |
| 2024-11-15 | 4.140 | 4.180 | 4.000 | 4.010 | 3.818 | 153,535,717 |
| 2024-11-14 | 4.180 | 4.300 | 4.140 | 4.150 | 3.951 | 149,995,305 |
| 2024-11-13 | 4.270 | 4.310 | 4.170 | 4.210 | 4.009 | 184,160,194 |
| 2024-11-12 | 4.480 | 4.480 | 4.260 | 4.310 | 4.104 | 263,444,379 |
| 2024-11-11 | 4.500 | 4.650 | 4.330 | 4.520 | 4.304 | 354,802,648 |
| 2024-11-08 | 4.700 | 4.720 | 4.450 | 4.460 | 4.247 | 523,605,798 |
| 2024-11-07 | 4.230 | 4.740 | 4.170 | 4.740 | 4.513 | 614,699,478 |
| 2024-11-06 | 4.400 | 4.520 | 4.260 | 4.310 | 4.104 | 376,101,009 |
| 2024-11-05 | 4.300 | 4.700 | 4.250 | 4.460 | 4.247 | 557,101,133 |
| 2024-11-04 | 4.130 | 4.430 | 3.890 | 4.370 | 4.161 | 554,109,570 |
| 2024-11-01 | 4.280 | 4.420 | 4.020 | 4.040 | 3.847 | 760,916,058 |
| 2024-10-31 | 3.640 | 4.020 | 3.610 | 4.020 | 3.828 | 288,900,329 |
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.