XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.880	17.090	16.190	16.250	16.250	29,214,500
2023-05-04	18.280	18.280	16.650	17.020	17.020	36,287,420
2023-04-28	17.420	18.370	17.380	18.270	18.270	35,912,526
2023-04-27	18.560	18.780	17.440	17.470	17.470	40,232,763
2023-04-26	19.510	20.490	19.320	19.380	19.380	38,215,569
2023-04-25	20.600	21.050	19.220	19.620	19.620	46,406,506
2023-04-24	21.280	22.390	19.880	21.350	21.350	53,891,772
2023-04-21	21.010	23.000	21.010	22.090	22.090	71,084,199
2023-04-20	20.920	22.280	20.620	21.530	21.530	68,760,827
2023-04-19	19.600	21.570	19.080	21.570	21.570	59,884,589
2023-04-18	20.040	20.460	18.920	19.610	19.610	48,659,599
2023-04-17	19.890	21.390	19.810	20.760	20.760	53,768,814
2023-04-14	22.070	22.550	20.260	20.500	20.500	83,198,143
2023-04-13	18.790	21.070	18.640	21.070	21.070	68,184,882
2023-04-12	17.870	19.350	17.870	19.150	19.150	55,937,170
2023-04-11	18.490	19.880	17.980	18.120	18.120	67,558,073
2023-04-10	16.800	18.470	16.760	18.360	18.360	56,005,241
2023-04-07	16.790	17.360	16.780	16.980	16.980	26,556,905
2023-04-06	16.910	17.090	16.400	16.780	16.780	20,494,573
2023-04-04	17.100	17.700	16.800	17.030	17.030	32,635,820
2023-04-03	17.260	17.400	17.100	17.200	17.200	25,128,232
2023-03-31	17.400	17.590	17.150	17.250	17.250	33,260,873
2023-03-30	16.570	17.900	16.310	17.560	17.560	46,891,645
2023-03-29	16.500	17.080	16.240	16.700	16.700	26,041,593
2023-03-28	16.990	17.290	16.580	16.590	16.590	30,670,071
2023-03-27	16.150	17.180	16.110	16.990	16.990	35,281,191
2023-03-24	15.700	16.900	15.700	16.460	16.460	35,194,512
2023-03-23	15.540	15.680	15.350	15.680	15.680	13,990,301
2023-03-22	15.610	15.760	15.410	15.490	15.490	14,982,524
2023-03-21	15.160	15.940	15.060	15.740	15.740	22,363,722
2023-03-20	15.010	15.300	14.870	15.150	15.150	14,033,400
2023-03-17	14.950	15.330	14.780	15.000	15.000	16,228,046
2023-03-16	15.180	15.190	14.610	14.740	14.740	21,638,372
2023-03-15	16.180	16.270	15.100	15.290	15.290	23,851,697
2023-03-14	16.350	16.650	16.060	16.060	16.060	22,056,481
2023-03-13	15.610	16.500	15.610	16.460	16.460	24,415,666
2023-03-10	15.690	16.210	15.630	15.840	15.840	19,169,785
2023-03-09	16.300	16.400	15.900	15.900	15.900	25,840,882
2023-03-08	17.000	17.440	16.520	16.630	16.630	30,672,272
2023-03-07	17.300	18.340	17.040	17.410	17.410	46,450,203
2023-03-06	16.700	18.400	16.410	17.730	17.730	56,373,300
2023-03-03	16.730	17.370	16.660	16.800	16.800	41,460,035
2023-03-02	16.370	17.770	16.020	17.100	17.100	49,111,928
2023-03-01	16.250	16.610	16.090	16.450	16.450	34,236,422
2023-02-28	15.820	16.960	15.610	16.460	16.460	50,305,207
2023-02-27	15.170	15.890	14.990	15.800	15.800	35,667,582
2023-02-24	15.190	15.350	14.820	15.160	15.160	12,910,312
2023-02-23	15.260	15.480	15.160	15.230	15.230	16,742,758
2023-02-22	15.000	15.470	14.900	15.340	15.340	19,319,187
2023-02-21	15.270	15.300	14.970	15.100	15.100	14,693,801
2023-02-20	15.060	15.450	14.720	15.260	15.260	16,616,173
2023-02-17	14.960	15.260	14.650	15.130	15.130	21,489,168
2023-02-16	15.530	15.830	14.630	14.970	14.970	27,952,635
2023-02-15	15.980	16.060	15.510	15.630	15.630	21,563,554
2023-02-14	15.800	16.420	15.500	15.950	15.950	38,092,701
2023-02-13	15.160	16.330	15.000	16.010	16.010	43,328,743
2023-02-10	14.580	15.300	14.490	15.070	15.070	28,084,984
2023-02-09	14.500	14.690	14.210	14.600	14.600	13,610,937
2023-02-08	14.640	14.880	14.450	14.560	14.560	12,873,477
2023-02-07	15.000	15.350	14.600	14.770	14.770	21,584,206

← NewerPage 15 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.