XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.480	8.490	8.220	8.220	8.220	13,176,300
2026-04-22	8.530	8.590	8.430	8.520	8.520	13,324,750
2026-04-21	8.620	8.820	8.540	8.620	8.620	17,969,590
2026-04-20	8.410	8.980	8.410	8.790	8.790	29,958,270
2026-04-17	9.500	9.500	9.090	9.180	9.180	30,376,811
2026-04-16	8.850	9.860	8.720	9.650	9.650	41,333,473
2026-04-15	8.650	9.390	8.540	8.990	8.990	28,092,340
2026-04-14	8.740	8.750	8.470	8.620	8.620	6,292,600
2026-04-13	8.420	8.640	8.330	8.620	8.620	7,977,167
2026-04-10	8.350	8.650	8.310	8.490	8.490	8,787,001
2026-04-09	8.630	8.630	8.250	8.310	8.310	9,583,700
2026-04-08	8.340	8.650	8.250	8.630	8.630	13,245,400
2026-04-07	7.980	8.190	7.880	8.170	8.170	10,290,300
2026-04-03	8.550	8.570	8.000	8.000	8.000	13,190,400
2026-04-02	8.930	8.930	8.480	8.550	8.550	11,778,900
2026-04-01	9.230	9.250	8.560	8.930	8.930	17,011,510
2026-03-31	9.100	9.380	9.100	9.120	9.120	5,691,600
2026-03-30	9.130	9.260	9.020	9.190	9.190	4,618,600
2026-03-27	9.130	9.250	9.000	9.240	9.240	5,833,600
2026-03-26	9.270	9.370	9.040	9.130	9.130	7,150,700
2026-03-25	9.050	9.270	8.900	9.250	9.250	8,209,201
2026-03-24	8.690	8.990	8.520	8.980	8.980	10,949,260
2026-03-23	8.900	8.900	8.400	8.460	8.460	10,467,230
2026-03-20	9.150	9.230	9.000	9.000	9.000	6,646,703
2026-03-19	9.440	9.440	9.120	9.140	9.140	7,029,001
2026-03-18	9.450	9.500	9.300	9.470	9.470	5,377,900
2026-03-17	9.580	9.690	9.440	9.460	9.460	7,452,500
2026-03-16	9.310	9.620	9.290	9.610	9.610	8,453,002
2026-03-13	9.360	9.450	9.310	9.310	9.310	5,348,331
2026-03-12	9.480	9.520	9.350	9.370	9.370	4,870,200
2026-03-11	9.530	9.560	9.440	9.470	9.470	4,419,003
2026-03-10	9.500	9.540	9.400	9.540	9.540	5,331,074
2026-03-09	9.430	9.520	9.320	9.370	9.370	5,705,426
2026-03-06	9.220	9.520	9.180	9.510	9.510	9,904,400
2026-03-05	9.290	9.350	9.150	9.180	9.180	5,792,730
2026-03-04	9.010	9.300	9.010	9.190	9.190	6,520,128
2026-03-03	9.370	9.450	9.180	9.180	9.180	10,206,200
2026-03-02	9.710	9.710	9.290	9.370	9.370	14,868,400
2026-02-27	9.870	9.960	9.800	9.840	9.840	7,888,700
2026-02-26	10.110	10.110	9.830	9.870	9.870	10,045,200
2026-02-25	9.720	10.100	9.720	10.100	10.100	14,516,950
2026-02-24	10.100	10.150	9.650	9.720	9.720	15,745,600
2026-02-13	10.070	10.170	10.060	10.090	10.090	8,803,419
2026-02-12	10.380	10.380	10.060	10.070	10.070	14,489,000
2026-02-11	10.670	10.700	10.400	10.420	10.420	9,678,030
2026-02-10	10.640	10.790	10.480	10.670	10.670	13,510,530
2026-02-09	10.490	10.690	10.350	10.660	10.660	18,012,949
2026-02-06	10.230	10.470	10.140	10.330	10.330	19,959,359
2026-02-05	10.110	10.390	10.000	10.170	10.170	27,718,689
2026-02-04	9.980	10.660	9.980	10.530	10.530	49,506,566
2026-02-03	10.170	10.170	10.170	10.170	10.170	5,236,400
2026-02-02	11.300	11.300	11.300	11.300	11.300	6,435,800
2026-01-30	12.620	12.800	12.530	12.550	12.550	12,563,530
2026-01-29	12.480	12.620	12.250	12.620	12.620	10,609,520
2026-01-28	12.450	12.530	12.370	12.500	12.500	9,409,128
2026-01-27	12.660	12.730	12.310	12.440	12.440	14,938,420
2026-01-26	12.980	12.980	12.600	12.750	12.750	15,576,300
2026-01-23	13.170	13.170	12.960	12.990	12.990	16,729,500
2026-01-22	13.210	13.320	13.030	13.170	13.170	12,033,810
2026-01-21	13.320	13.430	13.050	13.200	13.200	14,689,810

← NewerPage 3 of 5 · 241 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.