XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.090	13.950	12.900	13.710	13.710	35,381,237
2025-04-24	13.260	13.430	13.000	13.040	13.040	13,013,400
2025-04-23	13.560	13.630	13.260	13.290	13.290	19,245,800
2025-04-22	13.100	13.970	12.810	13.580	13.580	29,402,156
2025-04-21	12.550	13.240	12.550	13.150	13.150	17,449,805
2025-04-18	13.800	13.800	13.040	13.110	13.110	28,661,002
2025-04-17	13.620	14.230	13.410	13.960	13.960	32,997,748
2025-04-16	13.430	13.960	13.350	13.750	13.750	26,195,457
2025-04-15	13.800	14.360	13.450	13.700	13.700	30,105,970
2025-04-14	13.330	13.870	13.310	13.800	13.800	28,254,000
2025-04-11	13.330	13.790	13.200	13.340	13.340	24,999,279
2025-04-10	13.040	13.640	13.030	13.530	13.530	28,251,294
2025-04-09	12.540	13.450	11.800	13.120	13.120	26,022,806
2025-04-08	12.410	13.010	12.410	12.830	12.830	18,997,153
2025-04-07	13.250	13.600	12.410	12.410	12.410	24,179,494
2025-04-03	13.340	13.790	13.200	13.790	13.790	20,234,608
2025-04-02	13.250	13.400	13.130	13.360	13.360	9,650,194
2025-04-01	13.000	13.350	13.000	13.240	13.240	11,109,612
2025-03-31	13.170	13.450	12.800	13.000	13.000	14,879,800
2025-03-28	13.410	13.600	13.210	13.240	13.240	15,000,401
2025-03-27	13.980	14.200	13.480	13.530	13.530	21,333,002
2025-03-26	13.940	14.300	13.800	14.020	14.020	22,772,161
2025-03-25	13.900	14.740	13.650	14.280	14.280	32,626,265
2025-03-24	13.590	14.890	13.550	14.290	14.290	45,331,803
2025-03-21	13.160	13.690	12.990	13.580	13.580	19,505,702
2025-03-20	13.260	13.440	13.160	13.180	13.180	11,301,100
2025-03-19	13.310	13.430	13.210	13.260	13.260	9,116,701
2025-03-18	13.390	13.450	13.200	13.380	13.380	13,985,947
2025-03-17	13.780	13.780	13.310	13.380	13.380	18,611,128
2025-03-14	13.330	13.600	13.270	13.520	13.520	22,687,503
2025-03-13	13.200	13.370	13.110	13.350	13.350	16,310,501
2025-03-12	13.370	13.600	13.200	13.210	13.210	21,291,809
2025-03-11	12.800	13.750	12.740	13.400	13.400	28,318,534
2025-03-10	12.580	12.960	12.570	12.890	12.890	16,206,201
2025-03-07	12.480	12.840	12.380	12.620	12.620	15,450,297
2025-03-06	12.440	12.590	12.330	12.560	12.560	10,912,026
2025-03-05	12.610	12.610	12.300	12.480	12.480	9,343,601
2025-03-04	12.450	12.660	12.430	12.550	12.550	9,781,300
2025-03-03	12.430	12.790	12.390	12.530	12.530	14,779,435
2025-02-28	12.570	13.050	12.500	12.510	12.510	22,880,191
2025-02-27	12.310	12.750	12.300	12.670	12.670	24,141,667
2025-02-26	12.120	12.310	12.110	12.310	12.310	10,922,715
2025-02-25	12.100	12.290	12.010	12.110	12.110	8,360,602
2025-02-24	12.060	12.290	12.000	12.190	12.190	9,337,600
2025-02-21	12.090	12.140	11.940	12.080	12.080	7,785,306
2025-02-20	11.950	12.270	11.910	12.150	12.150	11,189,411
2025-02-19	11.930	11.980	11.840	11.980	11.980	5,896,900
2025-02-18	12.230	12.230	11.870	11.900	11.900	10,528,200
2025-02-17	12.200	12.290	12.120	12.230	12.230	7,837,668
2025-02-14	12.280	12.300	12.150	12.190	12.190	8,296,500
2025-02-13	12.260	12.400	12.220	12.320	12.320	10,209,606
2025-02-12	12.290	12.460	12.210	12.340	12.340	10,091,501
2025-02-11	12.550	12.550	12.260	12.310	12.310	12,206,400
2025-02-10	12.020	12.580	12.010	12.570	12.570	19,063,501
2025-02-07	11.910	12.180	11.850	12.020	12.020	12,429,410
2025-02-06	11.800	11.940	11.700	11.930	11.930	8,592,869
2025-02-05	12.100	12.150	11.710	11.830	11.830	9,466,400
2025-01-27	12.120	12.230	11.990	12.020	12.020	8,428,506
2025-01-24	12.050	12.200	11.870	12.110	12.110	8,905,175
2025-01-23	12.210	12.270	11.980	11.980	11.980	9,291,000

← NewerPage 7 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.