XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.180	13.500	12.890	13.470	13.470	17,063,085
2024-01-24	13.040	13.290	12.610	13.200	13.200	15,487,501
2024-01-23	13.210	13.220	12.420	13.150	13.150	17,962,100
2024-01-22	14.200	14.370	13.180	13.440	13.440	26,373,475
2024-01-19	14.270	14.900	13.800	14.450	14.450	31,449,800
2024-01-18	14.450	14.550	13.600	14.270	14.270	31,915,000
2024-01-17	15.850	16.000	14.810	14.870	14.870	39,187,200
2024-01-16	15.700	16.500	15.360	15.560	15.560	66,981,185
2024-01-15	13.360	15.020	13.360	15.020	15.020	21,142,700
2024-01-12	14.120	14.200	13.630	13.650	13.650	15,051,200
2024-01-11	14.300	14.530	14.110	14.260	14.260	18,025,400
2024-01-10	14.470	15.590	13.870	14.500	14.500	31,139,700
2024-01-09	13.830	14.610	13.800	14.590	14.590	26,117,439
2024-01-08	13.900	14.190	13.750	13.920	13.920	11,600,500
2024-01-05	13.940	14.610	13.870	13.900	13.900	16,428,800
2024-01-04	13.950	14.170	13.840	13.990	13.990	8,291,300
2024-01-03	13.760	14.060	13.750	14.040	14.040	10,509,900
2024-01-02	13.810	14.070	13.680	13.920	13.920	11,959,711
2023-12-29	13.460	14.350	13.460	13.810	13.810	12,749,800
2023-12-28	13.180	13.660	13.100	13.540	13.540	11,422,300
2023-12-27	13.110	13.330	13.110	13.300	13.300	8,856,517
2023-12-26	13.590	13.700	13.100	13.100	13.100	15,416,999
2023-12-25	14.010	14.040	13.400	13.720	13.720	15,389,100
2023-12-22	14.700	14.850	13.880	14.220	14.220	22,214,823
2023-12-21	14.360	14.960	14.350	14.760	14.760	29,269,298
2023-12-20	15.040	15.070	14.500	14.540	14.540	32,866,734
2023-12-19	13.680	15.040	13.680	15.040	15.040	35,895,166
2023-12-18	14.170	14.180	13.650	13.670	13.670	9,989,613
2023-12-15	14.250	14.510	14.040	14.280	14.280	14,379,121
2023-12-14	13.770	14.440	13.770	14.240	14.240	16,798,320
2023-12-13	14.090	14.180	13.770	13.800	13.800	7,109,700
2023-12-12	13.730	14.070	13.600	14.070	14.070	9,005,600
2023-12-11	13.340	13.640	13.330	13.630	13.630	6,590,862
2023-12-08	14.090	14.170	13.590	13.600	13.600	11,243,661
2023-12-07	14.080	14.300	14.050	14.100	14.100	7,153,621
2023-12-06	14.110	14.450	13.980	14.180	14.180	9,481,897
2023-12-05	14.410	14.640	14.200	14.210	14.210	10,882,919
2023-12-04	14.480	14.700	14.350	14.520	14.520	11,690,426
2023-12-01	14.600	14.700	14.360	14.480	14.480	15,502,388
2023-11-30	14.170	14.640	13.960	14.620	14.620	22,429,722
2023-11-29	14.110	14.470	14.030	14.250	14.250	13,279,388
2023-11-28	14.010	14.200	13.940	14.140	14.140	7,425,137
2023-11-27	14.460	14.470	14.070	14.130	14.130	10,753,101
2023-11-24	14.140	14.400	14.070	14.230	14.230	10,580,000
2023-11-23	14.080	14.200	13.920	14.140	14.140	9,280,687
2023-11-22	14.080	14.610	13.990	14.230	14.230	17,976,084
2023-11-21	14.110	14.180	14.010	14.090	14.090	5,627,600
2023-11-20	14.020	14.090	13.880	14.050	14.050	6,432,886
2023-11-17	13.820	13.940	13.740	13.870	13.870	5,074,100
2023-11-16	13.970	14.090	13.820	13.900	13.900	7,326,491
2023-11-15	14.000	14.110	13.890	13.950	13.950	5,309,778
2023-11-14	13.870	14.030	13.840	13.930	13.930	4,430,596
2023-11-13	13.790	13.950	13.720	13.900	13.900	5,452,932
2023-11-10	13.650	13.740	13.550	13.690	13.690	3,589,900
2023-11-09	13.900	13.930	13.710	13.750	13.750	4,106,601
2023-11-08	13.770	13.990	13.720	13.890	13.890	5,145,100
2023-11-07	13.890	13.900	13.580	13.850	13.850	6,189,600
2023-11-06	13.780	13.900	13.670	13.900	13.900	5,387,203
2023-11-03	13.600	13.720	13.550	13.660	13.660	2,971,200
2023-11-02	13.740	13.760	13.530	13.550	13.550	4,226,500

← NewerPage 12 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.