Western Regions Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.590 | 24.290 | 23.480 | 24.020 | 23.604 | 4,522,211 |
| 2024-07-26 | 22.830 | 23.860 | 22.700 | 23.670 | 23.260 | 4,855,400 |
| 2024-07-25 | 22.770 | 23.490 | 22.280 | 22.920 | 22.523 | 5,114,540 |
| 2024-07-24 | 24.050 | 24.330 | 22.520 | 22.670 | 22.277 | 7,231,071 |
| 2024-07-23 | 24.820 | 25.270 | 24.230 | 24.290 | 23.869 | 4,021,371 |
| 2024-07-22 | 24.300 | 24.940 | 24.100 | 24.850 | 24.419 | 3,777,500 |
| 2024-07-19 | 25.260 | 25.280 | 24.390 | 24.470 | 24.046 | 4,873,800 |
| 2024-07-18 | 25.150 | 25.500 | 24.620 | 25.360 | 24.921 | 4,777,209 |
| 2024-07-17 | 25.410 | 25.750 | 24.880 | 25.380 | 24.940 | 4,403,300 |
| 2024-07-16 | 25.700 | 26.300 | 25.120 | 25.400 | 24.960 | 5,272,500 |
| 2024-07-15 | 26.940 | 26.960 | 25.350 | 25.800 | 25.353 | 8,003,653 |
| 2024-07-12 | 30.100 | 30.600 | 27.800 | 27.880 | 27.397 | 10,232,200 |
| 2024-07-11 | 29.630 | 30.680 | 28.670 | 29.880 | 29.362 | 5,513,300 |
| 2024-07-10 | 30.310 | 30.500 | 29.150 | 29.280 | 28.773 | 4,273,200 |
| 2024-07-09 | 30.330 | 30.770 | 29.000 | 30.400 | 29.873 | 6,033,300 |
| 2024-07-08 | 30.700 | 31.060 | 30.200 | 30.490 | 29.962 | 4,412,300 |
| 2024-07-05 | 30.600 | 31.250 | 30.500 | 30.700 | 30.168 | 4,890,000 |
| 2024-07-04 | 31.520 | 31.520 | 30.120 | 30.700 | 30.168 | 7,326,400 |
| 2024-07-03 | 31.390 | 31.970 | 31.100 | 31.620 | 31.072 | 8,694,500 |
| 2024-07-02 | 30.930 | 31.420 | 30.660 | 31.000 | 30.463 | 6,135,100 |
| 2024-07-01 | 30.620 | 31.330 | 30.310 | 31.160 | 30.620 | 7,390,857 |
| 2024-06-28 | 29.600 | 30.940 | 29.500 | 30.630 | 30.099 | 7,641,757 |
| 2024-06-27 | 29.460 | 31.150 | 29.410 | 29.770 | 29.254 | 8,150,600 |
| 2024-06-26 | 29.110 | 29.850 | 29.000 | 29.750 | 29.234 | 5,279,000 |
| 2024-06-25 | 29.000 | 30.200 | 28.370 | 29.610 | 29.097 | 6,504,400 |
| 2024-06-24 | 29.760 | 29.790 | 28.680 | 28.900 | 28.399 | 4,389,600 |
| 2024-06-21 | 29.200 | 30.200 | 29.150 | 29.750 | 29.234 | 4,719,700 |
| 2024-06-20 | 29.600 | 30.180 | 28.840 | 29.550 | 29.038 | 4,975,700 |
| 2024-06-19 | 29.400 | 30.260 | 29.400 | 29.550 | 29.038 | 4,877,000 |
| 2024-06-18 | 28.900 | 29.890 | 28.900 | 29.400 | 28.891 | 3,866,152 |
| 2024-06-17 | 29.100 | 29.530 | 28.790 | 29.090 | 28.586 | 3,538,900 |
| 2024-06-14 | 29.990 | 30.380 | 28.880 | 29.300 | 28.792 | 5,266,457 |
| 2024-06-13 | 30.730 | 30.750 | 29.720 | 30.000 | 29.480 | 5,636,600 |
| 2024-06-12 | 30.100 | 31.150 | 30.100 | 30.690 | 30.158 | 5,213,200 |
| 2024-06-11 | 30.660 | 31.310 | 30.130 | 30.420 | 29.893 | 5,917,132 |
| 2024-06-07 | 31.600 | 32.180 | 31.160 | 31.200 | 30.659 | 5,544,606 |
| 2024-06-06 | 31.310 | 31.870 | 30.550 | 31.380 | 30.836 | 7,925,401 |
| 2024-06-05 | 31.710 | 33.000 | 31.360 | 31.880 | 31.328 | 8,828,657 |
| 2024-06-04 | 28.980 | 34.000 | 28.200 | 31.780 | 31.229 | 13,170,456 |
| 2024-06-03 | 31.030 | 31.230 | 28.580 | 29.140 | 28.635 | 8,404,262 |
| 2024-05-31 | 31.000 | 31.980 | 30.210 | 31.030 | 30.492 | 7,211,063 |
| 2024-05-30 | 32.400 | 33.300 | 31.000 | 31.000 | 30.463 | 13,087,211 |
| 2024-05-29 | 33.780 | 33.780 | 33.780 | 33.780 | 33.195 | 0 |
| 2024-05-28 | 33.410 | 33.980 | 33.230 | 33.780 | 33.195 | 3,392,257 |
| 2024-05-27 | 33.910 | 34.100 | 33.000 | 34.100 | 33.509 | 4,493,605 |
| 2024-05-24 | 33.690 | 34.160 | 32.810 | 33.950 | 33.362 | 5,114,632 |
| 2024-05-23 | 33.660 | 34.150 | 33.430 | 33.940 | 33.057 | 5,154,100 |
| 2024-05-22 | 32.990 | 33.690 | 32.660 | 33.600 | 32.726 | 4,619,000 |
| 2024-05-21 | 31.760 | 33.410 | 31.700 | 32.980 | 32.122 | 5,681,600 |
| 2024-05-20 | 32.980 | 33.720 | 32.270 | 32.270 | 31.430 | 7,639,771 |
| 2024-05-17 | 31.550 | 32.320 | 31.180 | 31.900 | 31.070 | 4,093,211 |
| 2024-05-16 | 31.230 | 32.150 | 31.130 | 31.380 | 30.564 | 3,527,800 |
| 2024-05-15 | 31.110 | 31.710 | 30.890 | 31.140 | 30.330 | 4,928,700 |
| 2024-05-14 | 31.730 | 32.380 | 31.250 | 32.070 | 31.236 | 3,275,200 |
| 2024-05-13 | 31.310 | 32.300 | 30.170 | 32.050 | 31.216 | 4,220,677 |
| 2024-05-10 | 31.390 | 32.350 | 30.810 | 31.110 | 30.301 | 4,627,315 |
| 2024-05-09 | 31.280 | 31.680 | 31.020 | 31.400 | 30.583 | 3,559,000 |
| 2024-05-08 | 29.850 | 31.270 | 29.730 | 30.830 | 30.028 | 5,453,700 |
| 2024-05-07 | 29.770 | 30.200 | 28.890 | 29.970 | 29.190 | 4,691,937 |
| 2024-05-06 | 30.090 | 30.410 | 28.980 | 29.500 | 28.733 | 6,728,125 |
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.