XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.440	12.470	11.960	12.010	12.010	11,134,200
2025-01-21	12.710	12.860	12.320	12.410	12.410	12,670,510
2025-01-20	12.840	13.000	12.570	12.820	12.820	13,016,800
2025-01-17	12.840	12.990	12.600	12.680	12.680	11,714,400
2025-01-16	12.960	13.080	12.750	12.910	12.910	18,918,001
2025-01-15	12.300	13.080	12.250	12.730	12.730	21,959,008
2025-01-14	12.100	12.390	12.030	12.370	12.370	15,968,463
2025-01-13	11.360	11.850	11.300	11.760	11.760	9,304,168
2025-01-10	12.250	12.320	11.610	11.640	11.640	15,133,600
2025-01-09	12.210	12.450	12.090	12.280	12.280	11,241,800
2025-01-08	12.200	12.510	12.020	12.330	12.330	14,374,300
2025-01-07	12.210	12.500	12.070	12.350	12.350	12,235,710
2025-01-06	12.570	12.570	11.900	12.120	12.120	21,455,488
2025-01-03	13.980	13.990	12.890	12.910	12.910	30,261,100
2025-01-02	13.550	14.500	13.410	14.250	14.250	43,253,839
2024-12-31	13.080	14.300	13.080	13.660	13.660	37,830,355
2024-12-30	13.440	13.440	12.950	13.030	13.030	14,893,188
2024-12-27	13.230	13.690	13.120	13.480	13.480	21,352,518
2024-12-26	12.730	13.550	12.730	13.190	13.190	22,755,113
2024-12-25	12.970	13.030	12.440	12.730	12.730	15,435,122
2024-12-24	12.950	13.140	12.600	13.100	13.100	17,730,803
2024-12-23	13.770	14.000	12.950	12.950	12.950	23,932,096
2024-12-20	13.890	14.300	13.710	13.890	13.890	25,162,112
2024-12-19	14.160	14.250	13.500	13.900	13.900	29,022,517
2024-12-18	14.010	14.730	14.010	14.160	14.160	39,161,158
2024-12-17	15.710	15.810	14.660	14.660	14.660	44,092,553
2024-12-16	16.000	17.390	15.880	16.290	16.290	89,600,862
2024-12-13	14.200	15.810	14.050	15.810	15.810	56,570,164
2024-12-12	13.840	14.730	13.790	14.370	14.370	47,217,531
2024-12-11	13.260	14.580	13.220	13.970	13.970	41,533,386
2024-12-10	13.450	13.830	13.250	13.390	13.390	27,983,366
2024-12-09	13.300	13.390	13.050	13.110	13.110	8,770,600
2024-12-06	13.200	13.430	13.100	13.340	13.340	12,448,051
2024-12-05	12.960	13.270	12.920	13.230	13.230	8,698,400
2024-12-04	13.110	13.500	13.010	13.080	13.080	12,300,600
2024-12-03	13.290	13.450	13.190	13.230	13.230	12,815,600
2024-12-02	13.100	13.510	13.100	13.390	13.390	19,450,700
2024-11-29	13.030	13.260	13.010	13.150	13.150	14,727,298
2024-11-28	12.850	13.380	12.830	13.140	13.140	19,428,142
2024-11-27	12.900	13.220	12.590	13.020	13.020	21,199,495
2024-11-26	12.700	13.950	12.550	13.220	13.220	23,476,153
2024-11-25	12.220	12.750	12.220	12.710	12.710	14,122,800
2024-11-22	12.580	12.780	12.160	12.180	12.180	8,915,917
2024-11-21	12.500	12.850	12.470	12.710	12.710	7,900,215
2024-11-20	12.370	12.590	12.300	12.570	12.570	7,094,400
2024-11-19	12.180	12.400	12.040	12.380	12.380	7,829,275
2024-11-18	12.490	12.580	12.110	12.190	12.190	9,546,700
2024-11-15	12.810	13.020	12.390	12.390	12.390	11,482,902
2024-11-14	13.080	13.360	12.900	12.900	12.900	12,635,760
2024-11-13	14.000	14.100	13.010	13.250	13.250	25,892,350
2024-11-12	13.540	14.030	13.530	13.760	13.760	19,941,459
2024-11-11	13.440	13.650	13.270	13.640	13.640	19,518,972
2024-11-08	14.040	14.180	13.620	13.760	13.760	30,117,217
2024-11-07	13.500	14.500	13.330	13.940	13.940	38,692,989
2024-11-06	13.140	13.580	13.090	13.480	13.480	23,599,034
2024-11-05	13.000	13.240	12.910	13.190	13.190	18,248,121
2024-11-04	13.040	13.180	12.660	13.090	13.090	16,275,175
2024-11-01	12.980	13.400	12.710	13.020	13.020	23,378,610
2024-10-31	12.870	13.000	12.690	12.920	12.920	15,611,601
2024-10-30	13.040	13.250	12.790	13.020	13.020	22,840,874

← NewerPage 8 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.