XiAn Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.060 | 5.220 | 5.040 | 5.210 | 5.210 | 3,224,400 |
| 2026-07-22 | 5.030 | 5.210 | 5.020 | 5.030 | 5.030 | 2,777,201 |
| 2026-07-21 | 5.200 | 5.250 | 4.910 | 5.030 | 5.030 | 5,419,475 |
| 2026-07-20 | 5.580 | 5.680 | 5.120 | 5.200 | 5.200 | 4,967,700 |
| 2026-07-17 | 5.800 | 5.850 | 5.520 | 5.530 | 5.530 | 3,030,300 |
| 2026-07-16 | 5.580 | 5.840 | 5.560 | 5.750 | 5.750 | 3,740,836 |
| 2026-07-15 | 5.430 | 5.640 | 5.400 | 5.570 | 5.570 | 3,800,100 |
| 2026-07-14 | 5.380 | 5.470 | 5.280 | 5.440 | 5.440 | 2,399,200 |
| 2026-07-13 | 5.580 | 5.710 | 5.350 | 5.380 | 5.380 | 2,388,700 |
| 2026-07-10 | 5.510 | 5.680 | 5.330 | 5.620 | 5.620 | 3,874,200 |
| 2026-07-09 | 5.640 | 5.730 | 5.440 | 5.610 | 5.610 | 2,981,301 |
| 2026-07-08 | 5.470 | 5.720 | 5.470 | 5.660 | 5.660 | 3,361,500 |
| 2026-07-07 | 5.910 | 5.910 | 5.440 | 5.470 | 5.470 | 4,683,001 |
| 2026-07-06 | 6.050 | 6.190 | 5.820 | 5.950 | 5.950 | 4,489,500 |
| 2026-07-03 | 5.930 | 6.140 | 5.930 | 6.060 | 6.060 | 3,465,500 |
| 2026-07-02 | 5.800 | 6.090 | 5.800 | 5.970 | 5.970 | 4,323,720 |
| 2026-07-01 | 5.600 | 5.840 | 5.570 | 5.840 | 5.840 | 5,951,100 |
| 2026-06-30 | 5.420 | 5.600 | 5.330 | 5.560 | 5.560 | 4,534,000 |
| 2026-06-29 | 5.400 | 5.530 | 5.260 | 5.380 | 5.380 | 5,460,815 |
| 2026-06-26 | 5.630 | 5.670 | 5.340 | 5.540 | 5.540 | 8,610,605 |
| 2026-06-25 | 5.660 | 5.800 | 5.620 | 5.620 | 5.620 | 5,758,200 |
| 2026-06-24 | 6.190 | 6.260 | 5.920 | 5.920 | 5.920 | 4,854,400 |
| 2026-06-23 | 6.080 | 6.400 | 6.050 | 6.230 | 6.230 | 4,442,500 |
| 2026-06-22 | 6.340 | 6.340 | 6.030 | 6.100 | 6.100 | 5,177,218 |
| 2026-06-18 | 6.550 | 6.640 | 6.330 | 6.350 | 6.350 | 4,774,200 |
| 2026-06-17 | 6.700 | 6.700 | 6.450 | 6.510 | 6.510 | 4,142,352 |
| 2026-06-16 | 6.390 | 6.720 | 6.180 | 6.680 | 6.680 | 7,009,953 |
| 2026-06-15 | 6.490 | 6.630 | 6.380 | 6.410 | 6.410 | 4,038,300 |
| 2026-06-12 | 6.460 | 6.560 | 6.190 | 6.500 | 6.500 | 6,400,103 |
| 2026-06-11 | 6.720 | 6.720 | 6.440 | 6.440 | 6.440 | 6,108,410 |
| 2026-06-10 | 7.140 | 7.140 | 6.780 | 6.780 | 6.780 | 6,409,705 |
| 2026-06-09 | 7.250 | 7.330 | 7.100 | 7.140 | 7.140 | 3,346,003 |
| 2026-06-08 | 7.200 | 7.420 | 7.070 | 7.210 | 7.210 | 3,255,900 |
| 2026-06-05 | 7.460 | 7.530 | 7.330 | 7.420 | 7.420 | 1,887,800 |
| 2026-06-04 | 7.530 | 7.580 | 7.350 | 7.440 | 7.440 | 2,714,200 |
| 2026-06-03 | 7.610 | 7.700 | 7.510 | 7.600 | 7.600 | 2,685,955 |
| 2026-06-02 | 7.680 | 7.720 | 7.570 | 7.630 | 7.630 | 3,382,900 |
| 2026-06-01 | 7.380 | 7.700 | 7.270 | 7.680 | 7.680 | 6,042,811 |
| 2026-05-29 | 7.380 | 7.570 | 7.270 | 7.340 | 7.340 | 3,841,845 |
| 2026-05-28 | 7.240 | 7.420 | 7.180 | 7.400 | 7.400 | 3,439,200 |
| 2026-05-27 | 7.200 | 7.230 | 6.950 | 7.220 | 7.220 | 4,551,000 |
| 2026-05-26 | 7.390 | 7.510 | 7.160 | 7.250 | 7.250 | 7,645,311 |
| 2026-05-25 | 7.630 | 7.660 | 7.480 | 7.540 | 7.540 | 3,510,600 |
| 2026-05-22 | 7.510 | 7.720 | 7.430 | 7.650 | 7.650 | 4,964,200 |
| 2026-05-21 | 7.890 | 7.890 | 7.490 | 7.500 | 7.500 | 7,811,300 |
| 2026-05-20 | 7.800 | 7.920 | 7.790 | 7.880 | 7.880 | 4,369,555 |
| 2026-05-19 | 7.690 | 7.960 | 7.690 | 7.870 | 7.870 | 6,989,041 |
| 2026-05-18 | 7.600 | 7.810 | 7.570 | 7.740 | 7.740 | 5,507,201 |
| 2026-05-15 | 7.650 | 7.750 | 7.620 | 7.690 | 7.690 | 5,054,200 |
| 2026-05-14 | 7.920 | 7.920 | 7.700 | 7.710 | 7.710 | 6,629,500 |
| 2026-05-13 | 7.810 | 7.950 | 7.710 | 7.890 | 7.890 | 7,912,261 |
| 2026-05-12 | 7.780 | 7.840 | 7.610 | 7.810 | 7.810 | 8,022,023 |
| 2026-05-11 | 7.840 | 7.990 | 7.750 | 7.780 | 7.780 | 12,158,240 |
| 2026-05-08 | 7.440 | 7.760 | 7.420 | 7.650 | 7.650 | 11,871,180 |
| 2026-05-07 | 7.390 | 7.510 | 7.380 | 7.440 | 7.440 | 8,606,636 |
| 2026-05-06 | 7.730 | 7.760 | 7.360 | 7.390 | 7.390 | 14,383,450 |
| 2026-04-30 | 7.810 | 7.860 | 7.720 | 7.750 | 7.750 | 10,977,510 |
| 2026-04-29 | 7.680 | 7.870 | 7.590 | 7.810 | 7.810 | 15,569,700 |
| 2026-04-28 | 7.660 | 7.760 | 7.640 | 7.750 | 7.750 | 31,014,400 |
| 2026-04-27 | 7.810 | 8.350 | 7.810 | 8.040 | 8.040 | 41,935,898 |
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.