XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.610	12.860	12.610	12.830	12.830	13,006,700
2025-07-23	12.700	12.760	12.600	12.610	12.610	7,476,892
2025-07-22	12.690	12.730	12.610	12.710	12.710	5,952,400
2025-07-21	12.600	12.730	12.570	12.700	12.700	5,732,892
2025-07-18	12.620	12.690	12.600	12.640	12.640	4,640,092
2025-07-17	12.590	12.700	12.530	12.640	12.640	5,180,501
2025-07-16	12.460	12.630	12.460	12.580	12.580	4,567,024
2025-07-15	12.670	12.700	12.410	12.550	12.550	8,919,485
2025-07-14	12.810	12.950	12.720	12.730	12.730	6,855,200
2025-07-11	12.750	12.840	12.710	12.800	12.800	7,871,530
2025-07-10	12.660	12.790	12.630	12.790	12.790	8,823,100
2025-07-09	12.650	12.730	12.630	12.680	12.680	5,460,500
2025-07-08	12.660	12.690	12.550	12.680	12.680	7,390,000
2025-07-07	12.560	12.740	12.520	12.670	12.670	5,176,700
2025-07-04	12.690	12.750	12.650	12.690	12.690	5,184,200
2025-07-03	12.740	12.810	12.670	12.730	12.730	6,059,400
2025-07-02	12.660	12.850	12.660	12.740	12.740	7,463,085
2025-07-01	12.770	12.800	12.610	12.750	12.750	7,169,000
2025-06-30	12.740	12.760	12.650	12.760	12.760	7,384,385
2025-06-27	12.840	12.890	12.710	12.750	12.750	12,246,061
2025-06-26	12.610	13.100	12.530	12.990	12.990	22,642,140
2025-06-25	12.610	12.650	12.470	12.630	12.630	7,614,400
2025-06-24	12.400	12.540	12.400	12.540	12.540	5,741,162
2025-06-23	12.250	12.410	12.180	12.400	12.400	4,510,131
2025-06-20	12.350	12.450	12.270	12.330	12.330	5,205,102
2025-06-19	12.510	12.670	12.360	12.380	12.380	7,028,171
2025-06-18	12.620	12.650	12.490	12.540	12.540	6,337,155
2025-06-17	12.590	12.890	12.520	12.670	12.670	13,213,535
2025-06-16	12.470	12.590	12.400	12.560	12.560	6,845,100
2025-06-13	12.800	12.880	12.490	12.530	12.530	13,755,301
2025-06-12	13.260	13.260	12.850	12.910	12.910	18,591,230
2025-06-11	13.300	13.410	13.050	13.250	13.250	25,786,202
2025-06-10	12.760	13.380	12.670	13.140	13.140	33,095,135
2025-06-09	12.610	12.820	12.550	12.780	12.780	11,263,357
2025-06-06	12.540	12.650	12.440	12.580	12.580	6,247,134
2025-06-05	12.590	12.700	12.480	12.530	12.530	6,751,527
2025-06-04	12.360	12.620	12.360	12.590	12.590	10,093,457
2025-06-03	12.320	12.430	12.260	12.430	12.430	3,991,417
2025-05-30	12.360	12.490	12.350	12.380	12.380	3,875,252
2025-05-29	12.370	12.450	12.260	12.400	12.400	3,740,502
2025-05-28	12.450	12.450	12.300	12.320	12.320	3,362,700
2025-05-27	12.370	12.440	12.320	12.430	12.430	4,222,100
2025-05-26	12.190	12.320	12.160	12.320	12.320	3,663,000
2025-05-23	12.330	12.340	12.180	12.190	12.190	5,633,917
2025-05-22	12.540	12.550	12.230	12.300	12.300	11,289,174
2025-05-21	12.860	12.900	12.550	12.550	12.550	14,439,696
2025-05-20	12.870	13.040	12.810	12.960	12.960	9,408,394
2025-05-19	12.800	12.950	12.730	12.870	12.870	5,946,673
2025-05-16	12.910	12.910	12.730	12.800	12.800	7,312,701
2025-05-15	12.990	13.150	12.910	12.950	12.950	6,932,820
2025-05-14	13.090	13.140	12.930	13.020	13.020	9,515,800
2025-05-13	12.860	13.220	12.840	13.090	13.090	16,134,785
2025-05-12	12.870	12.900	12.700	12.860	12.860	8,268,001
2025-05-09	12.800	12.900	12.700	12.860	12.860	7,874,600
2025-05-08	12.740	12.870	12.650	12.830	12.830	9,344,301
2025-05-07	12.940	13.030	12.760	12.800	12.800	14,148,900
2025-05-06	12.850	12.900	12.530	12.900	12.900	17,147,396
2025-04-30	12.950	13.070	12.800	12.830	12.830	14,980,400
2025-04-29	13.110	13.240	12.810	13.030	13.030	13,377,300
2025-04-28	13.720	13.720	13.100	13.170	13.170	23,513,169

← NewerPage 6 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.