Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.610	21.310	20.020	21.260	21.260	3,249,000
2026-10-22	21.080	21.440	20.670	20.700	20.700	2,076,206
2026-10-21	21.200	21.450	21.000	21.120	21.120	2,323,500
2026-10-20	21.030	21.450	20.920	21.450	21.450	1,741,800
2026-10-19	21.420	21.460	20.800	21.030	21.030	1,959,700
2026-10-16	21.490	21.830	21.230	21.340	21.340	2,353,300
2026-10-15	21.400	21.840	21.190	21.200	21.200	2,552,300
2026-10-14	22.530	22.880	21.800	21.800	21.800	3,097,300
2026-10-13	21.500	22.780	21.110	22.600	22.600	4,718,100
2026-10-12	22.380	22.480	21.710	21.810	21.810	2,368,000
2026-10-09	21.980	22.500	21.570	22.400	22.400	3,311,418
2026-10-08	22.490	22.600	21.750	21.980	21.980	4,090,100
2026-09-30	22.930	23.040	22.500	22.500	22.500	2,570,400
2026-09-29	23.070	23.370	22.830	22.850	22.850	2,364,200
2026-09-28	23.680	23.700	22.650	23.080	23.080	3,815,200
2026-09-24	24.100	24.170	23.500	23.590	23.590	3,188,197
2026-09-23	24.460	24.640	24.000	24.050	24.050	4,100,800
2026-09-22	24.730	24.730	24.230	24.440	24.440	4,790,393
2026-09-21	24.650	25.200	24.420	24.860	24.860	4,889,700
2026-09-18	23.750	24.880	23.590	24.840	24.840	6,734,600
2026-09-17	23.660	24.650	23.600	24.060	24.060	6,718,130
2026-09-16	24.000	24.000	23.490	23.560	23.560	5,894,600
2026-09-15	25.450	25.490	24.000	24.000	24.000	7,685,797
2026-09-14	26.300	27.510	25.330	25.490	25.490	8,250,900
2026-09-11	28.990	29.220	26.500	26.510	26.510	11,444,600
2026-09-10	30.400	31.020	29.100	29.610	29.610	10,611,228
2026-09-09	30.010	30.010	28.980	29.420	29.420	8,066,000
2026-09-08	29.860	30.500	29.550	30.350	30.350	10,383,102
2026-09-07	28.600	29.980	28.600	29.850	29.850	10,180,516
2026-09-04	28.360	29.390	27.880	28.880	28.880	10,005,864
2026-09-03	30.270	31.310	28.260	28.500	28.500	13,473,028
2026-09-02	28.310	29.990	28.100	29.400	29.400	11,542,878
2026-09-01	28.090	29.250	28.010	28.620	28.620	6,621,000
2026-08-31	27.950	28.600	27.670	28.130	28.130	5,396,200
2026-08-28	27.300	28.110	27.230	27.790	27.790	5,001,577
2026-08-27	27.000	27.320	26.820	27.180	27.180	2,533,077
2026-08-26	26.550	27.520	26.550	27.180	27.180	4,360,900
2026-08-25	26.160	26.980	26.160	26.910	26.910	3,732,600
2026-08-24	26.650	27.090	25.930	26.200	26.200	2,800,333
2026-08-21	26.350	26.590	25.920	26.440	26.440	1,860,655
2026-08-20	25.990	26.880	25.800	26.550	26.550	2,831,099
2026-08-19	26.880	26.880	25.720	25.750	25.750	3,142,000
2026-08-18	27.400	27.400	26.540	26.710	26.710	2,977,100
2026-08-17	27.520	27.670	27.180	27.500	27.500	1,798,900
2026-08-14	27.540	27.890	27.270	27.520	27.520	1,970,500
2026-08-13	27.700	28.250	27.500	27.540	27.540	2,413,753
2026-08-12	27.490	28.660	27.420	27.850	27.850	3,697,324
2026-08-11	27.000	27.750	27.000	27.550	27.550	2,848,000
2026-08-10	27.280	27.580	27.160	27.430	27.430	2,219,881
2026-08-07	27.090	27.630	26.580	27.490	27.490	3,315,519
2026-08-06	27.260	27.290	26.600	27.090	27.090	2,369,772
2026-08-05	26.830	27.200	26.700	26.980	26.980	2,348,900
2026-08-04	26.790	27.220	26.450	26.750	26.750	2,803,881
2026-08-03	25.800	26.980	25.520	26.800	26.800	4,443,000
2026-07-31	24.420	25.790	24.400	25.660	25.660	3,822,100
2026-07-30	25.180	26.140	24.900	24.940	24.940	4,881,900
2026-07-29	24.970	25.600	24.970	25.150	25.150	3,150,572
2026-07-28	24.500	25.580	24.500	25.150	25.150	3,292,200
2026-07-27	23.870	24.990	23.720	24.820	24.820	3,415,583
2026-07-24	24.690	24.950	23.680	23.720	23.720	2,795,700

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.3000 CNY
2025-05-27	0.3000 CNY
2024-05-24	0.3000 CNY
2022-06-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.