XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.260	9.950	9.210	9.670	9.670	16,795,121
2022-11-03	9.080	9.470	8.930	9.300	9.300	11,453,600
2022-11-02	9.000	9.250	8.850	9.100	9.100	13,104,000
2022-11-01	8.410	9.190	8.350	8.950	8.950	12,525,146
2022-10-31	8.420	8.650	8.270	8.370	8.370	5,397,300
2022-10-28	8.670	8.830	8.460	8.540	8.540	7,450,191
2022-10-27	8.620	8.790	8.500	8.670	8.670	6,785,891
2022-10-26	8.420	8.830	8.390	8.560	8.560	7,628,676
2022-10-25	8.220	8.580	8.200	8.460	8.460	7,275,200
2022-10-24	8.550	8.650	8.200	8.230	8.230	7,202,928
2022-10-21	8.490	8.660	8.490	8.550	8.550	6,443,492
2022-10-20	8.310	8.850	8.250	8.660	8.660	12,946,222
2022-10-19	8.230	8.630	8.220	8.390	8.390	7,614,062
2022-10-18	8.300	8.690	8.240	8.340	8.340	10,861,798
2022-10-17	8.110	8.260	8.050	8.230	8.230	4,816,236
2022-10-14	8.040	8.120	7.970	8.100	8.100	5,342,427
2022-10-13	7.860	8.100	7.750	8.000	8.000	6,890,609
2022-10-12	7.790	7.910	7.650	7.910	7.910	8,082,800
2022-10-11	8.020	8.020	7.750	7.820	7.820	7,487,500
2022-10-10	8.460	8.460	7.840	7.920	7.920	12,245,700
2022-09-30	8.810	9.120	8.500	8.510	8.510	10,859,892
2022-09-29	9.580	9.620	8.860	8.920	8.920	15,943,200
2022-09-28	9.780	9.910	9.440	9.480	9.480	18,782,510
2022-09-27	9.170	10.190	9.070	10.050	10.050	26,329,602
2022-09-26	9.150	9.490	9.040	9.260	9.260	10,928,235
2022-09-23	9.370	9.440	9.010	9.030	9.030	8,576,800
2022-09-22	9.500	9.660	9.230	9.320	9.320	9,018,509
2022-09-21	9.600	9.700	9.360	9.610	9.610	8,551,481
2022-09-20	9.600	9.830	9.400	9.770	9.770	11,561,354
2022-09-19	9.520	9.790	9.360	9.770	9.770	14,706,676
2022-09-16	9.700	9.900	9.510	9.520	9.520	9,324,300
2022-09-15	9.780	9.890	9.520	9.720	9.720	7,545,970
2022-09-14	9.550	9.810	9.540	9.720	9.720	7,504,374
2022-09-13	9.580	9.790	9.500	9.720	9.720	7,350,900
2022-09-09	9.530	9.690	9.450	9.580	9.580	9,857,126
2022-09-08	9.500	10.200	9.410	9.840	9.840	19,026,511
2022-09-07	9.480	9.530	9.350	9.430	9.430	4,675,650
2022-09-06	9.440	9.630	9.370	9.520	9.520	6,819,500
2022-09-05	9.450	9.530	9.350	9.440	9.440	5,647,800
2022-09-02	9.280	9.480	9.090	9.440	9.440	9,467,850
2022-09-01	9.490	9.650	9.180	9.240	9.240	12,331,930
2022-08-31	9.380	9.570	9.300	9.430	9.430	12,097,627
2022-08-30	9.290	9.420	9.250	9.340	9.340	8,999,706
2022-08-29	9.070	9.370	8.970	9.310	9.310	10,572,421
2022-08-26	8.830	9.180	8.800	9.150	9.150	12,547,482
2022-08-25	8.740	8.850	8.650	8.790	8.790	4,386,600
2022-08-24	8.950	8.950	8.690	8.750	8.750	5,489,210
2022-08-23	8.830	8.930	8.710	8.870	8.870	4,513,159
2022-08-22	8.600	8.800	8.520	8.780	8.780	3,930,800
2022-08-19	8.720	8.790	8.590	8.610	8.610	3,665,900
2022-08-18	8.870	8.890	8.710	8.710	8.710	3,305,000
2022-08-17	8.750	8.960	8.750	8.860	8.860	3,809,749
2022-08-16	8.800	8.840	8.760	8.810	8.810	3,029,500
2022-08-15	8.800	8.870	8.730	8.850	8.850	2,962,800
2022-08-12	8.790	8.890	8.760	8.840	8.840	3,920,808
2022-08-11	8.620	8.830	8.610	8.790	8.790	4,417,091
2022-08-10	8.640	8.690	8.570	8.620	8.620	2,317,392
2022-08-09	8.750	8.780	8.600	8.640	8.640	3,071,800
2022-08-08	8.550	8.650	8.430	8.650	8.650	3,249,000
2022-08-05	8.560	8.680	8.510	8.670	8.670	3,662,900

← NewerPage 17 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.