XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.610	11.680	11.530	11.610	11.610	2,205,100
2024-07-26	11.640	11.720	11.560	11.690	11.690	2,493,300
2024-07-25	11.550	11.690	11.420	11.550	11.550	3,108,200
2024-07-24	11.920	12.000	11.590	11.590	11.590	5,226,612
2024-07-23	12.050	12.200	11.910	11.920	11.920	4,813,800
2024-07-22	12.030	12.120	11.900	12.100	12.100	3,663,612
2024-07-19	12.070	12.110	11.950	12.050	12.050	3,480,500
2024-07-18	12.210	12.210	11.910	12.130	12.130	5,786,300
2024-07-17	12.300	12.380	12.250	12.280	12.280	4,002,050
2024-07-16	12.270	12.380	12.200	12.330	12.330	4,234,250
2024-07-15	12.430	12.450	12.250	12.350	12.350	5,864,700
2024-07-12	12.410	12.790	12.390	12.570	12.570	8,799,857
2024-07-11	12.340	12.660	12.230	12.480	12.480	9,371,800
2024-07-10	12.550	12.550	12.300	12.330	12.330	6,148,100
2024-07-09	12.410	12.700	12.230	12.630	12.630	8,139,049
2024-07-08	12.560	12.990	12.520	12.600	12.600	7,539,800
2024-07-05	12.540	12.770	12.260	12.620	12.620	5,713,677
2024-07-04	13.060	13.070	12.550	12.550	12.550	10,392,422
2024-07-03	12.810	13.420	12.810	13.100	13.100	16,829,266
2024-07-02	12.900	13.080	12.740	12.790	12.790	7,923,110
2024-07-01	12.850	13.080	12.750	12.940	12.940	10,523,913
2024-06-28	12.580	12.860	12.510	12.770	12.770	7,387,416
2024-06-27	12.500	12.860	12.480	12.610	12.610	8,288,473
2024-06-26	12.500	12.640	12.260	12.610	12.610	6,957,457
2024-06-25	12.100	12.840	12.100	12.660	12.660	9,716,273
2024-06-24	12.290	12.360	12.000	12.050	12.050	4,916,100
2024-06-21	12.230	12.580	12.210	12.420	12.420	3,981,200
2024-06-20	12.660	12.720	12.290	12.290	12.290	4,585,500
2024-06-19	12.680	12.820	12.460	12.740	12.740	5,900,500
2024-06-18	12.700	12.830	12.610	12.700	12.700	4,127,212
2024-06-17	12.590	12.820	12.530	12.730	12.730	4,405,800
2024-06-14	12.370	12.890	12.320	12.710	12.710	7,333,000
2024-06-13	12.300	12.530	12.260	12.450	12.450	5,059,100
2024-06-12	12.210	12.350	12.160	12.300	12.300	3,679,256
2024-06-11	12.340	12.350	12.100	12.210	12.210	4,439,300
2024-06-07	12.300	12.450	12.230	12.400	12.400	5,551,300
2024-06-06	12.620	12.800	12.130	12.200	12.200	8,844,800
2024-06-05	12.880	12.900	12.700	12.710	12.710	4,991,400
2024-06-04	12.900	12.990	12.500	12.940	12.940	7,592,600
2024-06-03	13.060	13.060	12.770	12.860	12.860	7,030,500
2024-05-31	13.030	13.100	13.030	13.070	13.070	4,096,400
2024-05-30	13.150	13.150	12.990	13.020	13.020	7,571,610
2024-05-29	12.900	13.300	12.900	13.260	13.260	10,617,793
2024-05-28	13.080	13.250	12.950	13.020	13.020	8,261,500
2024-05-27	13.150	13.280	12.940	13.200	13.200	7,621,000
2024-05-24	13.060	13.340	13.010	13.130	13.130	8,919,475
2024-05-23	13.460	13.480	13.100	13.170	13.170	15,381,700
2024-05-22	13.810	13.930	13.590	13.610	13.610	18,147,101
2024-05-21	13.810	14.350	13.480	14.000	14.000	29,406,210
2024-05-20	14.000	14.600	13.700	13.910	13.910	43,792,967
2024-05-17	13.280	13.570	13.090	13.530	13.530	18,857,600
2024-05-16	12.990	13.460	12.910	13.270	13.270	22,367,900
2024-05-15	13.030	13.130	12.840	12.870	12.870	12,207,900
2024-05-14	12.980	13.270	12.880	13.160	13.160	15,909,420
2024-05-13	13.680	13.680	12.960	12.990	12.990	32,274,001
2024-05-10	12.990	14.220	12.980	13.710	13.710	50,299,866
2024-05-09	12.520	13.140	12.520	12.930	12.930	15,068,907
2024-05-08	12.760	12.780	12.500	12.530	12.530	8,504,243
2024-05-07	12.890	12.940	12.630	12.780	12.780	12,173,236
2024-05-06	13.250	13.250	12.770	12.870	12.870	18,140,122

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-31	0.0120 CNY
2019-05-29	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.