XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.830	15.490	14.630	15.090	15.090	28,824,607
2023-02-03	15.000	15.010	14.620	14.830	14.830	21,336,212
2023-02-02	14.500	15.510	14.270	15.250	15.250	35,948,530
2023-02-01	14.630	14.700	14.150	14.550	14.550	23,454,649
2023-01-31	14.520	14.960	14.520	14.700	14.700	19,296,413
2023-01-30	15.860	15.950	14.730	14.820	14.820	34,282,760
2023-01-20	14.250	15.260	14.250	14.970	14.970	30,292,566
2023-01-19	15.070	15.200	14.200	14.240	14.240	30,200,846
2023-01-18	16.400	16.430	14.930	15.050	15.050	39,716,766
2023-01-17	14.790	16.230	14.790	16.230	16.230	47,800,018
2023-01-16	14.470	14.840	14.290	14.750	14.750	24,703,036
2023-01-13	14.600	14.960	14.010	14.470	14.470	42,748,984
2023-01-12	16.600	16.960	15.330	15.330	15.330	47,436,696
2023-01-11	17.310	17.500	16.750	17.030	17.030	42,402,824
2023-01-10	16.860	17.550	16.570	17.410	17.410	50,600,570
2023-01-09	16.660	17.480	16.500	16.800	16.800	47,560,420
2023-01-06	16.580	17.390	15.960	17.000	17.000	63,210,859
2023-01-05	17.000	17.260	16.100	16.780	16.780	64,731,092
2023-01-04	17.020	18.880	17.020	17.720	17.720	74,988,107
2023-01-03	18.510	18.900	18.510	18.510	18.510	12,317,600
2022-12-30	20.040	21.770	18.040	20.570	20.570	112,201,886
2022-12-29	19.000	20.040	18.800	20.040	20.040	58,840,099
2022-12-28	16.660	18.220	15.980	18.220	18.220	45,487,467
2022-12-27	15.200	16.560	14.550	16.560	16.560	70,853,765
2022-12-26	13.810	15.050	13.400	15.050	15.050	67,644,114
2022-12-23	14.200	15.150	13.520	13.680	13.680	56,172,930
2022-12-22	14.220	15.190	14.020	14.790	14.790	79,537,820
2022-12-21	12.300	13.810	12.300	13.810	13.810	20,269,025
2022-12-20	13.440	13.650	12.330	12.550	12.550	37,834,115
2022-12-19	13.880	14.690	13.420	13.430	13.430	47,594,033
2022-12-16	12.670	15.000	12.670	14.560	14.560	68,227,480
2022-12-15	15.490	15.830	13.310	14.000	14.000	87,290,079
2022-12-14	13.150	14.390	13.000	14.390	14.390	40,247,535
2022-12-13	11.660	13.080	11.620	13.080	13.080	53,720,910
2022-12-12	11.480	11.960	11.350	11.890	11.890	30,168,911
2022-12-09	11.860	12.050	11.540	11.660	11.660	29,036,010
2022-12-08	11.950	12.420	11.500	12.200	12.200	41,761,902
2022-12-07	11.600	12.500	11.390	12.020	12.020	45,383,731
2022-12-06	11.330	11.980	11.310	11.820	11.820	33,696,306
2022-12-05	11.960	11.960	11.360	11.470	11.470	28,461,949
2022-12-02	11.170	11.890	11.170	11.580	11.580	34,118,156
2022-12-01	11.780	11.930	11.140	11.170	11.170	39,405,706
2022-11-30	11.030	11.560	10.620	11.450	11.450	48,195,949
2022-11-29	10.460	11.770	10.320	11.290	11.290	62,289,983
2022-11-28	9.940	10.730	9.810	10.700	10.700	40,684,235
2022-11-25	10.020	10.090	9.900	10.080	10.080	15,272,000
2022-11-24	9.950	10.160	9.950	10.010	10.010	16,138,400
2022-11-23	10.050	10.080	9.800	9.930	9.930	16,749,300
2022-11-22	10.450	10.610	9.950	10.150	10.150	27,116,368
2022-11-21	10.720	10.790	10.280	10.550	10.550	28,287,275
2022-11-18	11.300	11.570	10.630	10.930	10.930	46,922,361
2022-11-17	11.180	11.890	10.910	11.590	11.590	44,836,058
2022-11-16	12.010	12.300	11.260	11.520	11.520	49,901,471
2022-11-15	12.530	12.530	11.560	11.560	11.560	64,363,433
2022-11-14	12.490	14.130	12.400	12.840	12.840	77,188,830
2022-11-11	12.490	13.080	11.520	13.080	13.080	83,931,797
2022-11-10	11.000	11.890	10.400	11.890	11.890	57,408,567
2022-11-09	9.770	10.810	9.750	10.810	10.810	21,795,824
2022-11-08	9.780	10.060	9.650	9.830	9.830	16,235,832
2022-11-07	9.350	9.840	9.280	9.710	9.710	13,816,190

← NewerPage 16 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.