XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.670	13.690	13.120	13.330	13.330	18,058,846
2024-04-29	13.500	13.860	13.100	13.750	13.750	22,377,549
2024-04-26	13.350	13.570	13.140	13.500	13.500	21,272,147
2024-04-25	13.070	13.390	13.000	13.170	13.170	14,653,401
2024-04-24	13.010	13.390	13.000	13.240	13.240	15,059,301
2024-04-23	13.000	13.320	12.910	13.070	13.070	19,450,616
2024-04-22	12.310	13.600	11.800	13.490	13.490	30,273,360
2024-04-19	12.700	12.790	12.180	12.380	12.380	17,161,161
2024-04-18	12.820	13.400	12.640	12.860	12.860	19,810,549
2024-04-17	11.740	13.410	11.740	13.080	13.080	26,458,402
2024-04-16	13.730	13.730	12.970	12.970	12.970	13,458,100
2024-04-15	15.660	15.990	14.410	14.410	14.410	36,279,796
2024-04-12	15.800	16.500	15.430	16.010	16.010	38,239,567
2024-04-11	15.070	16.270	14.800	15.970	15.970	35,977,668
2024-04-10	14.740	15.550	14.700	15.220	15.220	29,847,260
2024-04-09	14.140	15.180	13.890	15.000	15.000	29,609,948
2024-04-08	14.220	15.480	14.220	14.460	14.460	30,812,447
2024-04-03	13.950	14.190	13.820	14.100	14.100	11,376,915
2024-04-02	13.980	14.220	13.850	14.080	14.080	15,465,214
2024-04-01	13.790	13.980	13.610	13.980	13.980	13,230,096
2024-03-29	13.430	13.780	13.330	13.780	13.780	6,383,900
2024-03-28	13.130	13.550	12.710	13.430	13.430	10,434,300
2024-03-27	13.500	13.740	13.220	13.280	13.280	10,116,484
2024-03-26	13.510	13.750	13.320	13.510	13.510	10,040,320
2024-03-25	13.670	14.110	13.410	13.660	13.660	13,813,680
2024-03-22	14.120	14.130	13.770	13.840	13.840	15,933,901
2024-03-21	13.560	14.310	13.520	14.120	14.120	25,345,472
2024-03-20	13.410	13.720	13.360	13.560	13.560	10,729,299
2024-03-19	13.350	13.670	13.300	13.430	13.430	11,524,400
2024-03-18	13.120	13.450	13.100	13.400	13.400	13,011,389
2024-03-15	13.100	13.350	13.100	13.230	13.230	8,463,976
2024-03-14	13.160	13.460	13.050	13.190	13.190	12,713,100
2024-03-13	13.260	13.280	13.040	13.160	13.160	13,806,800
2024-03-12	13.080	13.840	12.920	13.410	13.410	20,501,013
2024-03-11	13.090	13.220	12.920	13.090	13.090	11,456,300
2024-03-08	13.190	13.290	12.850	13.070	13.070	18,269,160
2024-03-07	12.650	13.900	12.520	13.530	13.530	27,079,843
2024-03-06	12.530	12.720	12.310	12.670	12.670	13,193,475
2024-03-05	12.130	12.730	11.980	12.600	12.600	19,437,824
2024-03-04	12.170	12.280	11.930	12.130	12.130	6,653,310
2024-03-01	12.000	12.230	11.770	12.180	12.180	11,699,900
2024-02-29	11.410	11.920	11.410	11.910	11.910	9,827,640
2024-02-28	12.210	12.560	11.650	11.680	11.680	16,615,140
2024-02-27	12.000	12.200	11.880	12.200	12.200	10,181,735
2024-02-26	12.150	12.180	11.930	12.060	12.060	10,411,447
2024-02-23	12.140	12.280	11.850	12.150	12.150	12,011,791
2024-02-22	11.860	12.410	11.800	12.130	12.130	13,014,819
2024-02-21	11.620	12.100	11.610	11.890	11.890	10,936,400
2024-02-20	11.950	11.950	11.480	11.820	11.820	8,412,572
2024-02-19	12.150	12.390	11.860	11.950	11.950	12,693,137
2024-02-08	10.960	11.740	10.900	11.740	11.740	11,770,588
2024-02-07	10.890	11.130	10.630	10.970	10.970	9,890,132
2024-02-06	10.360	11.020	9.550	10.880	10.880	10,536,898
2024-02-05	11.600	11.620	10.490	10.490	10.490	10,832,094
2024-02-02	11.390	11.870	11.020	11.660	11.660	11,584,787
2024-02-01	11.710	11.870	11.180	11.400	11.400	9,424,131
2024-01-31	12.600	12.600	11.850	11.860	11.860	13,923,227
2024-01-30	12.890	13.230	12.580	12.920	12.920	11,386,600
2024-01-29	13.410	13.430	12.870	12.900	12.900	11,611,649
2024-01-26	13.450	13.650	13.300	13.340	13.340	12,776,000

← NewerPage 11 of 21 · 1,219 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.