XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.180	9.200	8.820	8.990	8.990	14,445,400
2022-02-08	8.590	9.210	8.500	9.000	9.000	19,301,949
2022-02-07	8.700	8.740	8.260	8.520	8.520	16,402,768
2022-01-28	8.010	8.810	7.850	8.640	8.640	27,580,276
2022-01-27	8.620	8.660	8.000	8.010	8.010	22,599,736
2022-01-26	9.200	9.380	8.570	8.880	8.880	40,138,536
2022-01-25	8.790	9.660	8.600	9.430	9.430	50,577,505
2022-01-24	8.620	9.080	8.440	8.780	8.780	19,117,035
2022-01-21	8.930	9.120	8.530	8.670	8.670	19,527,944
2022-01-20	8.650	8.700	8.480	8.520	8.520	5,996,948
2022-01-19	8.450	8.810	8.350	8.710	8.710	11,207,487
2022-01-18	8.750	8.750	8.380	8.430	8.430	9,080,434
2022-01-17	8.550	8.800	8.440	8.650	8.650	7,808,500
2022-01-14	8.960	8.990	8.540	8.570	8.570	13,674,863
2022-01-13	8.700	9.030	8.690	8.940	8.940	15,553,815
2022-01-12	8.500	8.860	8.350	8.770	8.770	15,587,368
2022-01-11	8.420	8.500	8.370	8.400	8.400	4,175,000
2022-01-10	8.230	8.480	8.140	8.380	8.380	5,379,500
2022-01-07	8.450	8.530	8.260	8.280	8.280	6,537,168
2022-01-06	8.430	8.540	8.400	8.480	8.480	5,714,000
2022-01-05	8.500	8.680	8.390	8.450	8.450	9,853,160
2022-01-04	8.290	8.550	8.210	8.550	8.550	10,026,026
2021-12-31	8.380	8.400	8.240	8.270	8.270	4,522,600
2021-12-30	8.290	8.390	8.220	8.380	8.380	6,847,864
2021-12-29	8.210	8.350	8.110	8.300	8.300	7,562,025
2021-12-28	8.050	8.200	8.050	8.150	8.150	3,973,900
2021-12-27	7.990	8.140	7.920	8.100	8.100	4,705,275
2021-12-24	8.000	8.170	7.870	8.010	8.010	6,491,803
2021-12-23	7.960	7.980	7.900	7.910	7.910	5,801,539
2021-12-22	8.080	8.250	8.050	8.080	8.080	6,087,500
2021-12-21	7.880	8.310	7.880	8.210	8.210	10,146,334
2021-12-20	7.970	7.970	7.740	7.870	7.870	3,303,635
2021-12-17	8.010	8.050	7.970	8.020	8.020	2,365,600
2021-12-16	7.980	8.020	7.950	8.010	8.010	2,312,236
2021-12-15	7.950	8.060	7.880	8.020	8.020	3,567,501
2021-12-14	7.930	7.950	7.880	7.920	7.920	2,030,700
2021-12-13	8.000	8.000	7.890	7.930	7.930	2,419,659
2021-12-10	7.960	8.050	7.910	8.020	8.020	3,046,500
2021-12-09	7.900	7.990	7.890	7.970	7.970	3,027,601
2021-12-08	7.900	7.920	7.850	7.910	7.910	1,392,024
2021-12-07	7.890	7.960	7.860	7.900	7.900	1,700,534
2021-12-06	7.940	7.940	7.860	7.890	7.890	1,788,390
2021-12-03	7.900	7.980	7.850	7.930	7.930	1,595,224
2021-12-02	7.900	7.990	7.870	7.870	7.870	1,487,700
2021-12-01	7.890	7.970	7.840	7.950	7.950	1,339,800
2021-11-30	7.840	7.940	7.830	7.870	7.870	1,878,786
2021-11-29	7.710	7.870	7.610	7.810	7.810	3,639,184
2021-11-26	8.120	8.130	7.980	7.980	7.980	3,906,475
2021-11-25	8.150	8.240	8.120	8.170	8.170	2,154,100
2021-11-24	8.160	8.200	8.090	8.170	8.170	2,333,293
2021-11-23	8.220	8.270	8.160	8.190	8.190	2,070,712
2021-11-22	8.260	8.310	8.170	8.180	8.180	2,661,387
2021-11-19	8.210	8.280	8.130	8.230	8.230	2,625,350
2021-11-18	8.270	8.360	8.220	8.230	8.230	2,508,500
2021-11-17	8.200	8.440	8.200	8.290	8.290	4,244,507
2021-11-16	8.370	8.410	8.240	8.240	8.240	4,036,026
2021-11-15	8.150	8.400	8.120	8.360	8.360	8,797,895
2021-11-12	8.160	8.200	8.060	8.150	8.150	2,394,827
2021-11-11	8.190	8.220	8.140	8.180	8.180	2,178,726
2021-11-10	8.180	8.220	8.110	8.190	8.190	3,393,301

← NewerPage 20 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.