XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.680	18.870	17.750	17.800	17.800	38,221,222
2023-07-31	17.950	18.890	17.700	18.680	18.680	49,534,055
2023-07-28	17.510	17.860	17.210	17.660	17.660	18,349,312
2023-07-27	17.200	18.140	17.100	17.630	17.630	24,884,923
2023-07-26	17.800	18.560	17.570	17.600	17.600	34,587,010
2023-07-25	17.350	17.570	17.130	17.460	17.460	18,144,197
2023-07-24	17.000	17.350	16.580	17.020	17.020	15,212,284
2023-07-21	17.310	17.960	16.930	17.220	17.220	28,797,064
2023-07-20	16.700	17.880	16.630	17.430	17.430	30,779,386
2023-07-19	16.730	16.800	16.470	16.610	16.610	6,867,447
2023-07-18	16.810	16.950	16.480	16.610	16.610	9,820,272
2023-07-17	16.590	17.070	16.250	16.820	16.820	11,662,101
2023-07-14	17.450	17.450	16.650	16.790	16.790	27,814,971
2023-07-13	17.880	18.040	17.500	18.030	18.030	21,224,512
2023-07-12	17.550	18.270	17.320	18.010	18.010	27,122,210
2023-07-11	17.880	17.910	17.490	17.570	17.570	16,838,693
2023-07-10	17.600	18.770	17.500	17.880	17.880	30,687,275
2023-07-07	17.200	17.500	17.090	17.370	17.370	14,444,392
2023-07-06	17.300	17.640	17.100	17.240	17.240	12,275,051
2023-07-05	17.670	17.740	17.310	17.420	17.420	13,596,001
2023-07-04	17.620	17.890	17.320	17.680	17.680	22,466,723
2023-07-03	16.850	18.040	16.800	17.750	17.750	35,618,892
2023-06-30	17.000	17.190	16.810	16.950	16.950	13,819,900
2023-06-29	17.200	17.450	16.860	16.950	16.950	18,494,100
2023-06-28	16.980	17.510	16.910	17.280	17.280	33,484,514
2023-06-27	15.730	17.300	15.710	17.300	17.300	26,671,815
2023-06-26	16.160	16.460	15.680	15.730	15.730	13,109,000
2023-06-21	16.630	16.940	16.240	16.250	16.250	14,429,500
2023-06-20	16.970	17.000	16.620	16.630	16.630	16,630,700
2023-06-19	17.490	17.650	17.010	17.070	17.070	20,155,801
2023-06-16	17.290	17.650	17.100	17.470	17.470	20,693,000
2023-06-15	17.120	17.530	16.800	17.380	17.380	23,315,400
2023-06-14	17.000	17.280	16.870	17.080	17.080	16,370,800
2023-06-13	17.120	17.410	16.970	17.020	17.020	17,345,000
2023-06-12	17.430	17.470	16.890	17.150	17.150	20,715,791
2023-06-09	17.500	18.300	17.200	17.430	17.430	33,429,686
2023-06-08	17.290	18.600	16.940	18.000	18.000	48,756,756
2023-06-07	16.010	17.470	15.960	17.280	17.280	44,007,973
2023-06-06	16.600	16.690	15.930	16.000	16.000	18,605,300
2023-06-05	16.210	16.900	16.200	16.520	16.520	24,491,510
2023-06-02	16.130	16.590	15.850	16.250	16.250	23,344,878
2023-06-01	15.470	16.370	15.420	16.270	16.270	29,962,899
2023-05-31	15.060	15.770	15.020	15.610	15.610	22,750,791
2023-05-30	14.960	15.140	14.710	15.140	15.140	9,580,800
2023-05-29	15.230	15.310	14.950	15.020	15.020	9,147,100
2023-05-26	15.140	15.320	14.930	15.230	15.230	10,093,597
2023-05-25	15.500	15.610	14.830	15.180	15.180	17,861,122
2023-05-24	16.180	16.180	15.510	15.640	15.640	15,637,700
2023-05-23	15.960	16.350	15.810	16.070	16.070	18,990,600
2023-05-22	15.700	16.190	15.500	15.990	15.990	18,032,363
2023-05-19	16.170	16.200	15.580	15.810	15.810	18,341,677
2023-05-18	16.160	16.250	15.800	15.990	15.990	15,414,410
2023-05-17	15.520	16.260	15.470	16.150	16.150	20,673,279
2023-05-16	16.130	16.370	15.610	15.690	15.690	24,706,264
2023-05-15	16.220	17.050	15.900	16.540	16.540	37,485,238
2023-05-12	15.640	16.680	15.150	16.530	16.530	42,656,349
2023-05-11	15.550	15.810	15.470	15.540	15.540	14,955,419
2023-05-10	15.800	15.830	15.300	15.620	15.620	18,751,631
2023-05-09	15.730	16.360	15.540	15.870	15.870	29,943,831
2023-05-08	16.020	16.220	15.610	15.740	15.740	25,202,611

← NewerPage 14 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.