Shaanxi International Trust Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.610	3.680	3.590	3.650	3.475	130,198,001
2024-10-29	3.670	3.770	3.610	3.630	3.456	180,064,680
2024-10-28	3.570	3.680	3.550	3.650	3.475	146,398,823
2024-10-25	3.520	3.600	3.510	3.560	3.390	112,430,796
2024-10-24	3.500	3.540	3.480	3.520	3.352	96,416,432
2024-10-23	3.520	3.590	3.500	3.510	3.342	124,487,275
2024-10-22	3.530	3.580	3.490	3.540	3.361	120,761,846
2024-10-21	3.570	3.580	3.490	3.560	3.380	178,595,354
2024-10-18	3.450	3.710	3.420	3.590	3.409	231,328,723
2024-10-17	3.570	3.660	3.480	3.490	3.314	184,776,757
2024-10-16	3.410	3.620	3.410	3.520	3.342	206,358,188
2024-10-15	3.700	3.890	3.520	3.520	3.342	406,048,891
2024-10-14	3.680	3.720	3.570	3.720	3.532	383,784,012
2024-10-11	3.400	3.480	3.330	3.380	3.209	134,153,792
2024-10-10	3.590	3.630	3.340	3.430	3.257	236,291,216
2024-10-09	3.800	3.830	3.650	3.650	3.466	306,619,420
2024-10-08	4.110	4.110	3.750	4.060	3.855	532,132,377
2024-09-30	3.590	3.740	3.430	3.740	3.551	470,995,571
2024-09-27	3.360	3.410	3.260	3.400	3.228	252,826,823
2024-09-26	3.150	3.280	3.120	3.270	3.105	223,264,618
2024-09-25	3.080	3.300	3.080	3.190	3.029	265,973,137
2024-09-24	2.820	3.050	2.820	3.020	2.867	139,869,493
2024-09-23	2.810	2.830	2.790	2.820	2.677	27,659,400
2024-09-20	2.800	2.810	2.770	2.810	2.668	29,721,300
2024-09-19	2.780	2.820	2.750	2.800	2.658	40,366,167
2024-09-18	2.760	2.790	2.700	2.780	2.640	41,737,327
2024-09-13	2.760	2.810	2.760	2.770	2.630	28,233,348
2024-09-12	2.740	2.780	2.740	2.760	2.621	23,373,477
2024-09-11	2.760	2.770	2.720	2.740	2.602	22,135,202
2024-09-10	2.790	2.800	2.710	2.760	2.621	39,191,203
2024-09-09	2.780	2.830	2.740	2.780	2.640	33,159,465
2024-09-06	2.790	2.840	2.780	2.790	2.649	45,027,060
2024-09-05	2.760	2.780	2.750	2.770	2.630	22,654,000
2024-09-04	2.740	2.790	2.740	2.760	2.621	27,387,600
2024-09-03	2.740	2.770	2.730	2.750	2.611	30,014,745
2024-09-02	2.800	2.810	2.740	2.740	2.602	46,001,381
2024-08-30	2.760	2.840	2.760	2.800	2.658	50,132,092
2024-08-29	2.750	2.800	2.750	2.760	2.621	29,289,575
2024-08-28	2.760	2.800	2.740	2.760	2.621	27,790,600
2024-08-27	2.790	2.800	2.740	2.750	2.611	24,500,100
2024-08-26	2.810	2.820	2.760	2.790	2.649	25,881,905
2024-08-23	2.790	2.820	2.760	2.800	2.658	24,690,670
2024-08-22	2.830	2.840	2.780	2.790	2.649	22,189,440
2024-08-21	2.850	2.860	2.800	2.820	2.677	21,549,500
2024-08-20	2.910	2.920	2.840	2.860	2.715	31,411,570
2024-08-19	2.900	2.930	2.880	2.910	2.763	31,797,400
2024-08-16	2.930	2.940	2.880	2.890	2.744	27,379,700
2024-08-15	2.910	2.960	2.900	2.930	2.782	29,838,120
2024-08-14	2.930	2.940	2.910	2.920	2.772	17,568,860
2024-08-13	2.880	2.930	2.870	2.930	2.782	26,377,850
2024-08-12	2.890	2.910	2.880	2.890	2.744	22,421,329
2024-08-09	2.920	2.940	2.890	2.900	2.753	25,781,530
2024-08-08	2.890	2.930	2.870	2.910	2.763	28,109,504
2024-08-07	2.900	2.910	2.860	2.880	2.734	23,280,200
2024-08-06	2.910	2.930	2.860	2.890	2.744	35,237,788
2024-08-05	2.910	2.960	2.890	2.900	2.753	50,881,700
2024-08-02	2.930	2.950	2.910	2.920	2.772	41,051,391
2024-08-01	2.940	2.960	2.930	2.940	2.791	58,602,871
2024-07-31	2.870	2.970	2.870	2.940	2.791	71,749,094
2024-07-30	2.840	2.880	2.840	2.870	2.725	30,651,581

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.