XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.420	12.420	12.210	12.250	12.250	7,108,000
2025-10-23	12.350	12.420	12.210	12.420	12.420	7,975,101
2025-10-22	12.190	12.420	12.140	12.370	12.370	10,409,969
2025-10-21	12.150	12.190	12.080	12.180	12.180	6,044,669
2025-10-20	12.030	12.160	12.000	12.150	12.150	6,573,826
2025-10-17	12.050	12.120	11.950	11.980	11.980	6,888,601
2025-10-16	12.160	12.190	12.040	12.070	12.070	6,691,947
2025-10-15	12.150	12.160	12.060	12.150	12.150	6,561,204
2025-10-14	12.190	12.250	12.030	12.080	12.080	9,877,464
2025-10-13	12.000	12.170	11.850	12.160	12.160	9,696,351
2025-10-10	12.210	12.380	12.210	12.270	12.270	10,558,889
2025-10-09	12.820	12.820	12.200	12.260	12.260	20,524,007
2025-09-30	13.200	13.200	12.870	12.880	12.880	14,933,394
2025-09-29	13.010	13.200	12.650	13.070	13.070	15,996,048
2025-09-26	13.320	13.320	13.000	13.010	13.010	14,245,297
2025-09-25	13.260	13.470	13.080	13.310	13.310	20,945,807
2025-09-24	13.220	13.550	12.950	13.460	13.460	26,240,731
2025-09-23	14.470	14.470	13.360	13.470	13.470	37,008,952
2025-09-22	15.290	15.510	14.500	14.760	14.760	43,770,591
2025-09-19	14.550	16.350	14.450	15.580	15.580	65,768,597
2025-09-18	13.950	15.400	13.850	15.000	15.000	60,649,589
2025-09-17	14.510	14.660	14.000	14.060	14.060	28,779,472
2025-09-16	14.180	14.250	13.820	14.160	14.160	28,399,647
2025-09-15	13.750	13.960	13.510	13.960	13.960	18,512,620
2025-09-12	13.850	14.160	13.710	13.750	13.750	19,343,700
2025-09-11	13.840	13.950	13.570	13.950	13.950	20,632,652
2025-09-10	13.790	13.980	13.730	13.920	13.920	19,937,137
2025-09-09	13.900	13.940	13.700	13.810	13.810	14,176,800
2025-09-08	13.920	14.230	13.850	13.920	13.920	22,761,600
2025-09-05	14.120	14.140	13.580	14.020	14.020	29,228,225
2025-09-04	13.520	14.370	13.510	14.110	14.110	39,138,007
2025-09-03	13.830	13.910	13.450	13.510	13.510	18,229,721
2025-09-02	13.840	14.000	13.700	13.830	13.830	23,977,131
2025-09-01	13.600	13.980	13.500	13.860	13.860	25,410,988
2025-08-29	13.430	13.780	13.410	13.590	13.590	19,064,199
2025-08-28	13.500	13.710	13.190	13.470	13.470	19,997,796
2025-08-27	13.620	13.670	13.350	13.390	13.390	23,118,901
2025-08-26	13.710	13.940	13.700	13.730	13.730	21,152,901
2025-08-25	13.770	14.040	13.590	13.780	13.780	33,193,420
2025-08-22	13.470	13.890	13.410	13.750	13.750	31,595,839
2025-08-21	13.540	14.120	13.380	13.560	13.560	40,781,899
2025-08-20	12.930	14.220	12.920	13.670	13.670	50,560,800
2025-08-19	13.090	13.090	12.850	12.930	12.930	11,726,625
2025-08-18	12.790	13.050	12.780	12.960	12.960	18,825,155
2025-08-15	12.700	12.830	12.660	12.790	12.790	12,144,203
2025-08-14	12.750	13.100	12.660	12.830	12.830	20,799,500
2025-08-13	12.890	12.920	12.670	12.690	12.690	8,625,800
2025-08-12	12.790	12.900	12.710	12.730	12.730	7,949,400
2025-08-11	12.680	12.890	12.580	12.790	12.790	9,204,862
2025-08-08	12.590	12.700	12.560	12.700	12.700	6,809,300
2025-08-07	12.570	12.630	12.540	12.600	12.600	5,019,000
2025-08-06	12.620	12.660	12.540	12.590	12.590	5,779,301
2025-08-05	12.590	12.680	12.570	12.650	12.650	5,795,655
2025-08-04	12.510	12.590	12.510	12.570	12.570	6,484,700
2025-08-01	12.750	12.800	12.550	12.660	12.660	10,704,801
2025-07-31	13.010	13.040	12.720	12.820	12.820	13,390,799
2025-07-30	12.820	13.120	12.760	13.050	13.050	21,362,603
2025-07-29	12.900	12.950	12.660	12.840	12.840	8,131,804
2025-07-28	12.790	12.900	12.750	12.830	12.830	8,138,700
2025-07-25	12.850	12.930	12.730	12.780	12.780	8,380,400

← NewerPage 5 of 21 · 1,211 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.