XiAn Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.840 | 8.220 | 7.840 | 8.200 | 8.200 | 8,456,701 |
| 2021-11-08 | 7.810 | 8.080 | 7.800 | 7.920 | 7.920 | 6,084,731 |
| 2021-11-05 | 7.840 | 7.840 | 7.750 | 7.760 | 7.760 | 2,172,200 |
| 2021-11-04 | 7.870 | 7.870 | 7.800 | 7.840 | 7.840 | 1,497,300 |
| 2021-11-03 | 7.860 | 7.880 | 7.770 | 7.830 | 7.830 | 1,666,900 |
| 2021-11-02 | 7.950 | 7.970 | 7.780 | 7.820 | 7.820 | 2,465,500 |
| 2021-11-01 | 7.930 | 7.980 | 7.800 | 7.960 | 7.960 | 2,406,200 |
| 2021-10-29 | 7.750 | 7.990 | 7.750 | 7.930 | 7.930 | 2,264,350 |
| 2021-10-28 | 7.840 | 7.900 | 7.770 | 7.820 | 7.820 | 1,824,700 |
| 2021-10-27 | 7.930 | 7.950 | 7.850 | 7.850 | 7.850 | 2,410,000 |
| 2021-10-26 | 8.080 | 8.120 | 7.980 | 7.980 | 7.980 | 4,481,600 |
| 2021-10-25 | 7.750 | 7.950 | 7.590 | 7.940 | 7.940 | 4,485,100 |
| 2021-10-22 | 7.880 | 7.890 | 7.760 | 7.790 | 7.790 | 3,458,474 |
| 2021-10-21 | 8.000 | 8.000 | 7.850 | 7.880 | 7.880 | 3,210,200 |
| 2021-10-20 | 7.980 | 8.050 | 7.860 | 7.950 | 7.950 | 4,081,889 |
| 2021-10-19 | 8.120 | 8.180 | 7.920 | 8.000 | 8.000 | 4,881,900 |
| 2021-10-18 | 8.160 | 8.220 | 8.090 | 8.160 | 8.160 | 5,088,620 |
| 2021-10-15 | 8.310 | 8.430 | 8.250 | 8.260 | 8.260 | 3,958,700 |
| 2021-10-14 | 8.200 | 8.470 | 8.100 | 8.430 | 8.430 | 7,325,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.