XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.190	13.540	13.090	13.450	13.450	21,726,109
2026-01-19	13.010	13.340	12.940	13.270	13.270	18,085,029
2026-01-16	13.080	13.490	12.840	13.170	13.170	26,685,202
2026-01-15	13.110	14.000	12.950	13.330	13.330	41,483,200
2026-01-14	12.630	13.280	12.570	13.110	13.110	28,642,535
2026-01-13	12.730	12.770	12.580	12.620	12.620	11,183,890
2026-01-12	12.610	12.790	12.530	12.720	12.720	13,084,230
2026-01-09	12.510	12.590	12.480	12.560	12.560	8,681,290
2026-01-08	12.550	12.580	12.420	12.550	12.550	8,500,968
2026-01-07	12.500	12.660	12.470	12.610	12.610	11,196,598
2026-01-06	12.560	12.570	12.440	12.530	12.530	9,458,059
2026-01-05	12.460	12.560	12.330	12.560	12.560	8,145,134
2025-12-31	12.450	12.500	12.340	12.460	12.460	5,347,900
2025-12-30	12.410	12.480	12.300	12.460	12.460	6,341,045
2025-12-29	12.550	12.550	12.370	12.420	12.420	6,659,400
2025-12-26	12.520	12.620	12.390	12.570	12.570	7,683,700
2025-12-25	12.420	12.680	12.380	12.540	12.540	6,786,300
2025-12-24	12.380	12.470	12.270	12.450	12.450	7,535,100
2025-12-23	12.900	12.950	12.360	12.410	12.410	16,690,680
2025-12-22	12.990	13.060	12.780	12.890	12.890	12,085,000
2025-12-19	12.720	12.980	12.610	12.980	12.980	19,428,726
2025-12-18	12.480	12.880	12.450	12.670	12.670	17,005,903
2025-12-17	12.230	12.700	12.230	12.640	12.640	20,221,740
2025-12-16	12.300	12.580	12.210	12.270	12.270	8,831,700
2025-12-15	12.490	12.690	12.310	12.330	12.330	11,544,940
2025-12-12	12.250	12.640	12.170	12.490	12.490	11,675,493
2025-12-11	12.300	12.440	12.250	12.290	12.290	7,019,900
2025-12-10	12.560	12.880	12.270	12.430	12.430	11,574,300
2025-12-09	12.490	12.650	12.380	12.480	12.480	7,779,800
2025-12-08	12.580	12.620	12.420	12.530	12.530	6,859,000
2025-12-05	12.460	12.590	12.350	12.560	12.560	7,423,499
2025-12-04	12.810	12.860	12.420	12.420	12.420	13,638,110
2025-12-03	12.810	13.170	12.670	12.930	12.930	19,444,184
2025-12-02	12.770	13.000	12.650	12.820	12.820	15,472,749
2025-12-01	12.470	12.830	12.470	12.760	12.760	18,476,459
2025-11-28	12.630	12.700	12.350	12.460	12.460	18,388,900
2025-11-27	12.210	13.280	12.160	12.760	12.760	28,727,604
2025-11-26	12.310	12.470	12.160	12.220	12.220	5,327,200
2025-11-25	12.400	12.450	12.280	12.340	12.340	4,653,840
2025-11-24	12.180	12.400	12.130	12.340	12.340	6,623,340
2025-11-21	12.400	12.550	12.040	12.100	12.100	9,352,712
2025-11-20	12.640	12.640	12.390	12.410	12.410	7,696,800
2025-11-19	12.680	12.820	12.370	12.700	12.700	12,344,280
2025-11-18	12.800	12.830	12.570	12.630	12.630	7,627,001
2025-11-17	12.800	12.860	12.700	12.840	12.840	6,685,600
2025-11-14	12.850	12.990	12.790	12.800	12.800	7,613,500
2025-11-13	12.780	12.880	12.670	12.840	12.840	10,410,969
2025-11-12	12.900	13.000	12.750	12.820	12.820	10,775,300
2025-11-11	12.780	12.900	12.680	12.900	12.900	11,774,200
2025-11-10	12.570	12.900	12.410	12.850	12.850	17,585,600
2025-11-07	12.390	12.600	12.350	12.540	12.540	8,607,301
2025-11-06	12.430	12.450	12.260	12.430	12.430	8,049,181
2025-11-05	12.470	12.640	12.430	12.500	12.500	12,428,347
2025-11-04	12.300	12.490	12.250	12.480	12.480	11,443,101
2025-11-03	12.220	12.290	12.170	12.290	12.290	5,507,336
2025-10-31	12.050	12.200	12.050	12.190	12.190	5,828,400
2025-10-30	12.160	12.180	12.050	12.050	12.050	6,119,310
2025-10-29	12.240	12.250	12.090	12.170	12.170	5,830,101
2025-10-28	12.270	12.300	12.190	12.240	12.240	4,263,202
2025-10-27	12.220	12.320	12.110	12.270	12.270	6,742,282

← NewerPage 4 of 21 · 1,218 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.