XiAn Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.450 | 6.500 | 6.050 | 6.330 | 6.330 | 5,784,805 |
| 2026-10-22 | 6.480 | 6.660 | 6.320 | 6.520 | 6.520 | 3,919,200 |
| 2026-10-21 | 6.600 | 6.650 | 6.450 | 6.480 | 6.480 | 3,124,000 |
| 2026-10-20 | 6.660 | 6.800 | 6.540 | 6.600 | 6.600 | 2,321,600 |
| 2026-10-19 | 6.720 | 6.800 | 6.270 | 6.710 | 6.710 | 6,587,401 |
| 2026-10-16 | 6.790 | 6.940 | 6.750 | 6.830 | 6.830 | 4,788,800 |
| 2026-10-15 | 6.870 | 6.990 | 6.680 | 6.730 | 6.730 | 5,355,975 |
| 2026-10-14 | 7.120 | 7.230 | 6.990 | 7.050 | 7.050 | 3,347,201 |
| 2026-10-13 | 6.910 | 7.170 | 6.830 | 7.100 | 7.100 | 3,879,201 |
| 2026-10-12 | 7.110 | 7.150 | 6.950 | 7.030 | 7.030 | 3,708,779 |
| 2026-10-09 | 7.460 | 7.460 | 7.100 | 7.160 | 7.160 | 5,334,845 |
| 2026-10-08 | 7.490 | 7.540 | 7.030 | 7.530 | 7.530 | 7,362,300 |
| 2026-09-30 | 7.580 | 7.720 | 7.280 | 7.500 | 7.500 | 7,052,300 |
| 2026-09-29 | 7.410 | 7.570 | 7.290 | 7.460 | 7.460 | 7,596,200 |
| 2026-09-28 | 7.460 | 7.540 | 7.180 | 7.200 | 7.200 | 5,880,100 |
| 2026-09-24 | 7.490 | 7.750 | 7.380 | 7.400 | 7.400 | 9,241,400 |
| 2026-09-23 | 7.310 | 8.170 | 7.310 | 7.570 | 7.570 | 18,052,600 |
| 2026-09-22 | 7.580 | 7.760 | 7.580 | 7.580 | 7.580 | 21,649,400 |
| 2026-09-21 | 8.200 | 8.530 | 8.010 | 8.420 | 8.420 | 8,664,412 |
| 2026-09-18 | 8.600 | 8.960 | 8.000 | 8.220 | 8.220 | 12,167,301 |
| 2026-09-17 | 8.550 | 8.870 | 8.520 | 8.680 | 8.680 | 8,181,801 |
| 2026-09-16 | 8.130 | 8.800 | 8.060 | 8.770 | 8.770 | 14,848,511 |
| 2026-09-15 | 9.250 | 9.400 | 8.440 | 8.440 | 8.440 | 17,186,801 |
| 2026-09-14 | 9.080 | 9.680 | 9.000 | 9.380 | 9.380 | 12,048,444 |
| 2026-09-11 | 9.200 | 9.510 | 8.780 | 9.220 | 9.220 | 17,988,527 |
| 2026-09-10 | 8.440 | 9.160 | 8.310 | 9.150 | 9.150 | 14,985,618 |
| 2026-09-09 | 8.100 | 8.500 | 7.800 | 8.430 | 8.430 | 10,867,917 |
| 2026-09-08 | 7.850 | 8.880 | 7.850 | 8.110 | 8.110 | 12,932,444 |
| 2026-09-07 | 7.880 | 8.110 | 7.580 | 8.110 | 8.110 | 13,956,673 |
| 2026-09-04 | 7.290 | 7.960 | 7.290 | 7.920 | 7.920 | 16,778,145 |
| 2026-09-03 | 7.560 | 7.700 | 7.220 | 7.320 | 7.320 | 15,721,714 |
| 2026-09-02 | 7.430 | 7.780 | 7.360 | 7.650 | 7.650 | 20,719,176 |
| 2026-09-01 | 7.420 | 7.430 | 7.150 | 7.430 | 7.430 | 26,058,877 |
| 2026-08-31 | 6.810 | 7.030 | 6.630 | 6.750 | 6.750 | 7,587,100 |
| 2026-08-28 | 6.700 | 6.940 | 6.600 | 6.830 | 6.830 | 10,939,900 |
| 2026-08-27 | 6.380 | 6.740 | 6.310 | 6.640 | 6.640 | 9,474,301 |
| 2026-08-26 | 6.080 | 6.450 | 6.080 | 6.370 | 6.370 | 4,723,611 |
| 2026-08-25 | 6.030 | 6.230 | 6.030 | 6.130 | 6.130 | 2,544,200 |
| 2026-08-24 | 6.030 | 6.190 | 6.030 | 6.090 | 6.090 | 2,433,200 |
| 2026-08-21 | 6.180 | 6.180 | 5.910 | 6.060 | 6.060 | 3,682,500 |
| 2026-08-20 | 5.760 | 6.250 | 5.750 | 6.200 | 6.200 | 4,658,305 |
| 2026-08-19 | 5.820 | 5.900 | 5.720 | 5.760 | 5.760 | 1,220,900 |
| 2026-08-18 | 6.000 | 6.000 | 5.810 | 5.850 | 5.850 | 2,104,900 |
| 2026-08-17 | 5.900 | 6.070 | 5.850 | 6.000 | 6.000 | 1,645,400 |
| 2026-08-14 | 5.940 | 6.030 | 5.890 | 5.980 | 5.980 | 2,044,005 |
| 2026-08-13 | 6.180 | 6.180 | 5.980 | 6.000 | 6.000 | 3,029,700 |
| 2026-08-12 | 6.140 | 6.200 | 6.060 | 6.150 | 6.150 | 2,161,500 |
| 2026-08-11 | 5.860 | 6.180 | 5.810 | 6.140 | 6.140 | 4,473,200 |
| 2026-08-10 | 5.710 | 5.890 | 5.690 | 5.890 | 5.890 | 2,684,600 |
| 2026-08-07 | 5.700 | 5.740 | 5.600 | 5.740 | 5.740 | 1,988,984 |
| 2026-08-06 | 5.700 | 5.720 | 5.570 | 5.720 | 5.720 | 2,526,000 |
| 2026-08-05 | 5.720 | 5.780 | 5.620 | 5.720 | 5.720 | 3,685,601 |
| 2026-08-04 | 5.710 | 5.760 | 5.640 | 5.720 | 5.720 | 2,613,200 |
| 2026-08-03 | 5.620 | 5.730 | 5.610 | 5.710 | 5.710 | 2,288,800 |
| 2026-07-31 | 5.420 | 5.660 | 5.400 | 5.640 | 5.640 | 2,773,100 |
| 2026-07-30 | 5.390 | 5.680 | 5.390 | 5.530 | 5.530 | 3,492,600 |
| 2026-07-29 | 5.430 | 5.500 | 5.380 | 5.440 | 5.440 | 2,020,810 |
| 2026-07-28 | 5.300 | 5.490 | 5.240 | 5.370 | 5.370 | 2,308,500 |
| 2026-07-27 | 5.060 | 5.330 | 5.060 | 5.290 | 5.290 | 2,739,100 |
| 2026-07-24 | 5.150 | 5.220 | 5.070 | 5.070 | 5.070 | 2,016,600 |
Page 1 of 5 · 241 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.