XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.720	13.870	13.670	13.710	13.710	3,290,900
2023-10-31	13.830	13.920	13.610	13.710	13.710	5,003,700
2023-10-30	13.700	13.910	13.700	13.830	13.830	5,109,600
2023-10-27	13.500	13.800	13.470	13.770	13.770	5,774,500
2023-10-26	13.500	13.800	13.480	13.670	13.670	6,788,600
2023-10-25	13.590	14.230	13.510	13.780	13.780	12,475,600
2023-10-24	12.810	13.290	12.810	13.210	13.210	7,515,600
2023-10-23	13.320	13.360	12.720	12.850	12.850	7,431,918
2023-10-20	13.420	13.490	13.230	13.240	13.240	4,864,950
2023-10-19	13.260	13.580	13.210	13.330	13.330	5,877,050
2023-10-18	13.740	13.860	13.350	13.390	13.390	8,487,923
2023-10-17	13.920	14.090	13.740	13.840	13.840	6,352,084
2023-10-16	14.200	14.390	13.810	13.920	13.920	10,699,200
2023-10-13	14.620	14.740	14.270	14.400	14.400	9,463,800
2023-10-12	14.630	14.790	14.450	14.730	14.730	8,263,055
2023-10-11	15.120	15.130	14.600	14.650	14.650	11,229,600
2023-10-10	14.970	15.300	14.970	15.090	15.090	8,928,655
2023-10-09	15.810	15.820	15.000	15.060	15.060	17,531,950
2023-09-28	15.700	16.270	15.700	16.190	16.190	17,140,985
2023-09-27	15.850	15.950	15.620	15.620	15.620	9,978,000
2023-09-26	16.190	16.200	15.830	15.870	15.870	9,837,909
2023-09-25	16.100	16.290	15.870	16.180	16.180	11,619,750
2023-09-22	15.840	16.120	15.650	16.090	16.090	13,422,775
2023-09-21	16.300	16.380	15.750	15.850	15.850	15,079,753
2023-09-20	16.800	16.880	16.010	16.270	16.270	20,110,279
2023-09-19	17.450	17.480	17.010	17.020	17.020	21,851,001
2023-09-18	17.160	18.150	17.160	17.800	17.800	39,073,152
2023-09-15	16.830	17.480	16.720	17.150	17.150	23,343,348
2023-09-14	17.200	17.270	16.640	16.730	16.730	11,529,458
2023-09-13	17.110	17.290	16.810	16.980	16.980	13,396,380
2023-09-12	17.240	17.440	17.100	17.160	17.160	14,082,871
2023-09-11	16.890	17.460	16.820	17.360	17.360	24,476,711
2023-09-08	16.810	17.490	16.340	17.100	17.100	23,332,732
2023-09-07	16.600	17.700	16.470	17.000	17.000	29,379,505
2023-09-06	16.600	16.700	16.360	16.520	16.520	8,243,400
2023-09-05	16.470	16.860	16.300	16.620	16.620	13,809,051
2023-09-04	16.180	16.550	15.960	16.530	16.530	15,143,430
2023-09-01	15.740	16.390	15.740	16.160	16.160	16,186,783
2023-08-31	15.400	15.930	15.350	15.730	15.730	9,049,768
2023-08-30	15.830	15.970	15.690	15.730	15.730	9,705,587
2023-08-29	15.240	15.970	15.130	15.840	15.840	13,506,090
2023-08-28	16.030	16.100	15.190	15.280	15.280	11,380,709
2023-08-25	15.250	15.470	14.970	15.000	15.000	7,462,368
2023-08-24	15.150	15.550	15.150	15.360	15.360	6,564,700
2023-08-23	15.880	15.880	15.250	15.310	15.310	7,820,427
2023-08-22	15.740	15.950	15.300	15.930	15.930	11,719,250
2023-08-21	15.970	16.150	15.760	15.790	15.790	6,301,100
2023-08-18	16.550	16.620	15.880	15.890	15.890	10,207,668
2023-08-17	16.420	16.650	16.190	16.590	16.590	7,291,200
2023-08-16	16.960	17.050	16.500	16.500	16.500	11,674,450
2023-08-15	17.340	17.350	17.000	17.130	17.130	12,821,900
2023-08-14	17.010	17.840	16.980	17.540	17.540	17,736,249
2023-08-11	17.300	17.870	17.230	17.360	17.360	16,363,599
2023-08-10	17.120	17.500	17.090	17.350	17.350	10,154,700
2023-08-09	17.470	17.490	17.080	17.120	17.120	10,277,522
2023-08-08	17.390	17.550	17.170	17.550	17.550	12,089,400
2023-08-07	17.260	17.430	17.060	17.430	17.430	9,330,510
2023-08-04	17.520	17.640	17.260	17.340	17.340	13,954,600
2023-08-03	17.240	17.550	17.170	17.430	17.430	14,311,200
2023-08-02	17.410	17.730	17.240	17.320	17.320	20,415,412

← NewerPage 13 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.