XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.430	8.590	8.400	8.590	8.590	4,820,391
2022-08-03	8.500	8.700	8.320	8.400	8.400	5,974,051
2022-08-02	8.960	8.970	8.400	8.500	8.500	11,010,396
2022-08-01	9.170	9.210	9.010	9.030	9.030	5,120,615
2022-07-29	9.280	9.360	9.150	9.150	9.150	8,433,392
2022-07-28	9.330	9.500	9.330	9.350	9.350	6,936,302
2022-07-27	9.450	9.580	9.350	9.380	9.380	9,691,799
2022-07-26	9.510	9.640	9.310	9.590	9.590	15,111,776
2022-07-25	9.350	9.390	9.130	9.170	9.170	5,493,851
2022-07-22	9.370	9.520	9.280	9.390	9.390	6,458,500
2022-07-21	9.440	9.570	9.310	9.370	9.370	7,966,200
2022-07-20	9.250	9.680	9.220	9.520	9.520	13,105,187
2022-07-19	9.450	9.480	9.250	9.320	9.320	9,579,487
2022-07-18	9.170	9.280	9.070	9.250	9.250	7,786,422
2022-07-15	9.090	9.420	9.000	9.200	9.200	13,734,083
2022-07-14	9.130	9.170	9.000	9.140	9.140	5,773,500
2022-07-13	9.030	9.220	9.010	9.130	9.130	6,972,202
2022-07-12	9.150	9.230	9.000	9.050	9.050	7,053,700
2022-07-11	8.970	9.230	8.900	9.150	9.150	9,692,882
2022-07-08	9.200	9.300	9.020	9.100	9.100	11,268,636
2022-07-07	9.000	9.100	8.940	8.970	8.970	8,566,500
2022-07-06	9.100	9.140	8.920	9.050	9.050	16,415,996
2022-07-05	9.350	9.560	9.270	9.450	9.450	17,867,000
2022-07-04	9.340	9.630	9.330	9.440	9.440	22,400,763
2022-07-01	10.380	10.400	9.810	9.810	9.810	34,351,900
2022-06-30	10.800	11.340	10.430	10.900	10.900	52,302,848
2022-06-29	10.700	11.220	9.900	10.420	10.420	56,219,860
2022-06-28	9.140	10.220	9.140	10.220	10.220	43,922,712
2022-06-27	9.200	9.520	9.110	9.290	9.290	23,592,895
2022-06-24	8.620	9.270	8.620	9.190	9.190	25,469,922
2022-06-23	8.560	8.670	8.520	8.640	8.640	5,578,697
2022-06-22	8.890	8.890	8.600	8.600	8.600	8,621,300
2022-06-21	8.890	9.050	8.770	8.890	8.890	11,592,001
2022-06-20	8.870	9.030	8.820	8.930	8.930	9,236,265
2022-06-17	8.930	8.950	8.720	8.930	8.930	12,624,402
2022-06-16	8.800	9.160	8.760	9.060	9.060	18,596,203
2022-06-15	8.980	9.000	8.710	8.780	8.780	16,308,500
2022-06-14	8.900	8.940	8.580	8.830	8.830	17,840,901
2022-06-13	8.620	9.560	8.400	9.030	9.030	24,376,736
2022-06-10	8.650	8.880	8.570	8.690	8.690	13,432,401
2022-06-09	8.590	8.630	8.440	8.620	8.620	5,370,800
2022-06-08	8.660	8.700	8.380	8.600	8.600	6,174,165
2022-06-07	8.750	8.780	8.580	8.640	8.640	4,967,493
2022-06-06	8.760	8.800	8.660	8.760	8.760	6,304,601
2022-06-02	8.710	8.850	8.600	8.740	8.740	6,921,900
2022-06-01	8.870	9.020	8.710	8.820	8.820	9,428,700
2022-05-31	8.820	8.940	8.730	8.820	8.820	9,485,300
2022-05-30	8.680	8.900	8.580	8.860	8.860	11,828,636
2022-05-27	8.440	8.720	8.400	8.690	8.690	11,847,601
2022-05-26	8.370	8.490	8.250	8.440	8.440	6,729,636
2022-05-25	8.150	8.370	8.100	8.320	8.320	6,562,300
2022-05-24	8.370	8.400	8.120	8.130	8.130	7,349,383
2022-05-23	8.200	8.440	8.200	8.350	8.350	7,456,901
2022-05-20	8.190	8.350	8.170	8.270	8.270	7,255,636
2022-05-19	8.050	8.290	8.020	8.180	8.180	6,165,648
2022-05-18	8.150	8.300	8.060	8.190	8.190	7,663,301
2022-05-17	8.220	8.260	8.030	8.170	8.170	7,921,012
2022-05-16	8.090	8.400	8.000	8.230	8.230	13,001,188
2022-05-13	7.980	8.080	7.860	8.050	8.050	8,602,200
2022-05-12	7.740	8.050	7.740	7.980	7.980	8,665,349

← NewerPage 18 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.