XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.740	8.170	7.740	7.850	7.850	14,446,855
2022-05-10	7.530	7.890	7.480	7.790	7.790	9,546,102
2022-05-09	7.460	7.850	7.430	7.680	7.680	8,853,400
2022-05-06	7.530	7.670	7.460	7.500	7.500	9,493,101
2022-05-05	7.620	7.870	7.510	7.770	7.770	11,675,814
2022-04-29	7.600	7.850	7.500	7.790	7.790	11,775,309
2022-04-28	7.580	7.730	7.300	7.570	7.570	10,974,907
2022-04-27	7.380	7.700	7.150	7.700	7.700	15,044,305
2022-04-26	7.790	7.930	7.430	7.570	7.570	13,880,858
2022-04-25	8.110	8.300	7.690	7.700	7.700	20,644,000
2022-04-22	9.160	9.370	8.430	8.540	8.540	25,344,348
2022-04-21	9.870	9.970	9.270	9.370	9.370	28,114,577
2022-04-20	9.740	10.230	9.600	10.020	10.020	34,978,806
2022-04-19	9.600	10.290	9.320	9.800	9.800	27,263,148
2022-04-18	9.300	9.740	9.130	9.500	9.500	22,641,881
2022-04-15	9.600	10.250	9.460	9.590	9.590	34,331,900
2022-04-14	9.460	9.800	9.300	9.610	9.610	24,991,936
2022-04-13	9.640	9.820	9.410	9.460	9.460	29,916,203
2022-04-12	9.030	9.860	8.950	9.860	9.860	33,643,402
2022-04-11	9.200	9.330	8.850	8.960	8.960	17,497,000
2022-04-08	9.340	9.430	8.890	9.380	9.380	16,072,100
2022-04-07	9.620	9.740	9.360	9.380	9.380	10,980,200
2022-04-06	9.380	9.820	9.310	9.670	9.670	19,346,600
2022-04-01	9.220	9.890	9.220	9.520	9.520	19,394,765
2022-03-31	9.380	9.510	9.200	9.280	9.280	10,652,700
2022-03-30	9.380	9.530	9.240	9.480	9.480	12,362,887
2022-03-29	9.420	9.690	9.280	9.380	9.380	14,862,481
2022-03-28	9.200	9.740	9.130	9.500	9.500	18,291,102
2022-03-25	9.060	9.440	8.950	9.360	9.360	15,234,845
2022-03-24	9.250	9.290	9.020	9.060	9.060	6,802,100
2022-03-23	9.260	9.370	9.200	9.280	9.280	10,473,300
2022-03-22	9.210	9.500	9.210	9.270	9.270	11,795,681
2022-03-21	9.210	9.430	9.130	9.380	9.380	16,048,306
2022-03-18	8.950	9.410	8.880	9.200	9.200	20,184,702
2022-03-17	8.850	9.190	8.710	9.030	9.030	33,789,299
2022-03-16	8.500	8.910	8.220	8.910	8.910	31,949,711
2022-03-15	8.400	8.640	8.100	8.100	8.100	11,485,800
2022-03-14	8.900	8.930	8.500	8.540	8.540	11,997,700
2022-03-11	8.740	9.160	8.420	9.090	9.090	16,369,787
2022-03-10	8.930	9.160	8.840	8.890	8.890	13,178,007
2022-03-09	8.820	9.060	8.480	8.910	8.910	11,840,410
2022-03-08	8.960	9.060	8.560	8.720	8.720	10,000,000
2022-03-07	8.800	9.060	8.800	8.880	8.880	7,800,400
2022-03-04	9.000	9.150	8.970	9.020	9.020	7,402,201
2022-03-03	8.950	9.250	8.930	9.070	9.070	11,577,700
2022-03-02	8.800	9.040	8.760	8.870	8.870	7,786,001
2022-03-01	8.580	8.940	8.580	8.900	8.900	10,985,900
2022-02-28	8.610	8.650	8.390	8.570	8.570	6,590,600
2022-02-25	8.680	8.790	8.600	8.700	8.700	6,267,700
2022-02-24	8.880	9.060	8.500	8.660	8.660	13,196,400
2022-02-23	8.940	9.000	8.880	8.970	8.970	8,987,500
2022-02-22	9.000	9.150	8.720	8.940	8.940	13,444,400
2022-02-21	9.030	9.150	8.900	9.120	9.120	11,513,887
2022-02-18	8.970	9.190	8.850	9.070	9.070	14,077,913
2022-02-17	9.220	9.280	8.890	8.970	8.970	22,562,635
2022-02-16	9.500	9.580	9.180	9.390	9.390	24,400,101
2022-02-15	9.650	9.650	9.120	9.250	9.250	38,735,176
2022-02-14	9.340	10.290	9.240	10.070	10.070	57,676,850
2022-02-11	9.180	9.900	9.090	9.350	9.350	33,147,351
2022-02-10	8.970	9.340	8.940	9.250	9.250	22,830,230

← NewerPage 19 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.