XiAn Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.020	13.790	12.800	13.450	13.450	36,316,183
2024-10-28	12.850	13.050	12.700	13.020	13.020	18,575,020
2024-10-25	12.300	13.000	12.300	12.830	12.830	22,212,468
2024-10-24	12.500	12.630	12.310	12.340	12.340	8,432,837
2024-10-23	12.600	12.770	12.400	12.600	12.600	13,766,721
2024-10-22	12.430	12.800	12.250	12.590	12.590	15,069,900
2024-10-21	12.010	12.580	11.930	12.410	12.410	19,695,799
2024-10-18	12.020	12.270	11.810	12.180	12.180	14,209,165
2024-10-17	11.940	12.220	11.920	12.060	12.060	11,073,822
2024-10-16	11.700	11.980	11.670	11.910	11.910	7,150,302
2024-10-15	12.100	12.120	11.840	11.850	11.850	8,205,600
2024-10-14	12.010	12.150	11.880	12.090	12.090	8,517,812
2024-10-11	12.430	12.500	11.980	12.000	12.000	12,463,341
2024-10-10	12.380	13.120	12.000	12.700	12.700	22,356,742
2024-10-09	13.400	13.400	12.500	12.500	12.500	22,028,885
2024-10-08	15.520	15.540	13.250	13.890	13.890	50,441,323
2024-09-30	13.330	14.240	12.860	14.240	14.240	46,301,224
2024-09-27	12.600	13.150	12.260	12.950	12.950	33,810,947
2024-09-26	11.730	12.750	11.720	12.560	12.560	26,659,935
2024-09-25	11.640	11.970	11.540	11.850	11.850	18,026,718
2024-09-24	11.380	11.630	11.350	11.630	11.630	12,751,741
2024-09-23	11.290	11.460	11.200	11.340	11.340	5,633,900
2024-09-20	11.280	11.390	11.160	11.370	11.370	6,229,610
2024-09-19	11.160	11.400	11.100	11.300	11.300	7,080,500
2024-09-18	11.130	11.180	10.730	11.150	11.150	6,944,477
2024-09-13	11.320	11.400	11.130	11.160	11.160	5,181,800
2024-09-12	11.500	11.520	11.300	11.330	11.330	5,428,950
2024-09-11	11.400	11.620	11.300	11.460	11.460	6,237,251
2024-09-10	11.620	11.740	11.350	11.550	11.550	11,817,850
2024-09-09	11.200	11.960	11.050	11.900	11.900	17,489,851
2024-09-06	11.070	11.300	11.050	11.180	11.180	7,686,053
2024-09-05	11.020	11.100	10.940	11.070	11.070	2,957,700
2024-09-04	11.000	11.110	10.910	10.930	10.930	3,141,501
2024-09-03	11.010	11.130	10.980	11.060	11.060	3,284,200
2024-09-02	11.090	11.240	10.950	10.960	10.960	5,301,600
2024-08-30	10.880	11.220	10.860	11.110	11.110	7,220,500
2024-08-29	10.840	11.020	10.690	10.930	10.930	4,441,000
2024-08-28	10.970	11.100	10.850	10.960	10.960	6,910,402
2024-08-27	10.730	10.910	10.630	10.810	10.810	4,196,043
2024-08-26	10.630	10.730	10.500	10.720	10.720	2,965,301
2024-08-23	10.650	10.660	10.420	10.640	10.640	4,159,400
2024-08-22	11.090	11.130	10.650	10.690	10.690	4,929,977
2024-08-21	11.070	11.210	11.030	11.080	11.080	3,582,651
2024-08-20	11.160	11.160	10.960	11.010	11.010	2,731,200
2024-08-19	11.130	11.180	11.030	11.100	11.100	2,512,000
2024-08-16	11.240	11.280	11.100	11.130	11.130	3,897,500
2024-08-15	11.170	11.310	10.850	11.300	11.300	7,832,504
2024-08-14	11.160	11.220	11.100	11.160	11.160	3,356,500
2024-08-13	11.450	11.470	11.010	11.150	11.150	6,916,600
2024-08-12	11.830	11.860	11.420	11.450	11.450	7,505,401
2024-08-09	12.140	12.320	11.930	11.960	11.960	7,952,651
2024-08-08	12.080	12.390	12.020	12.190	12.190	7,275,151
2024-08-07	12.230	12.480	12.160	12.240	12.240	8,573,688
2024-08-06	11.950	12.340	11.900	12.320	12.320	10,838,500
2024-08-05	12.240	12.390	12.020	12.030	12.030	10,037,900
2024-08-02	11.950	12.180	11.920	12.000	12.000	5,283,302
2024-08-01	11.970	12.280	11.850	12.080	12.080	7,064,200
2024-07-31	11.800	12.090	11.750	12.020	12.020	7,527,500
2024-07-30	11.590	11.720	11.520	11.720	11.720	3,114,699
2024-07-29	11.610	11.680	11.530	11.610	11.610	2,205,100

← NewerPage 9 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.