Western Regions Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31.660 | 31.960 | 29.820 | 30.240 | 29.453 | 6,460,481 |
| 2024-04-29 | 31.550 | 32.680 | 31.010 | 31.680 | 30.856 | 8,945,900 |
| 2024-04-26 | 33.930 | 34.650 | 32.550 | 32.560 | 31.713 | 13,459,587 |
| 2024-04-25 | 31.150 | 33.500 | 30.920 | 33.000 | 32.141 | 10,615,856 |
| 2024-04-24 | 30.470 | 31.850 | 30.150 | 31.270 | 30.456 | 8,891,906 |
| 2024-04-23 | 31.070 | 31.680 | 29.420 | 29.430 | 28.664 | 6,755,100 |
| 2024-04-22 | 30.700 | 32.700 | 30.530 | 31.100 | 30.291 | 8,265,204 |
| 2024-04-19 | 29.210 | 31.530 | 28.820 | 31.030 | 30.223 | 6,129,004 |
| 2024-04-18 | 28.800 | 29.980 | 28.450 | 29.530 | 28.762 | 4,939,100 |
| 2024-04-17 | 27.120 | 28.750 | 27.100 | 28.640 | 27.895 | 5,558,266 |
| 2024-04-16 | 28.780 | 28.870 | 24.810 | 26.120 | 25.440 | 7,673,506 |
| 2024-04-15 | 30.880 | 31.660 | 29.000 | 29.160 | 28.401 | 6,701,886 |
| 2024-04-12 | 32.300 | 32.490 | 31.380 | 31.400 | 30.583 | 4,484,600 |
| 2024-04-11 | 31.600 | 32.600 | 31.600 | 32.330 | 31.489 | 4,458,764 |
| 2024-04-10 | 31.330 | 32.500 | 30.720 | 32.120 | 31.284 | 5,687,974 |
| 2024-04-09 | 30.600 | 32.300 | 30.000 | 31.560 | 30.739 | 6,403,452 |
| 2024-04-08 | 32.050 | 33.980 | 30.570 | 31.000 | 30.194 | 7,654,480 |
| 2024-04-03 | 30.140 | 32.490 | 30.120 | 31.660 | 30.836 | 5,729,137 |
| 2024-04-02 | 29.300 | 31.680 | 29.290 | 30.880 | 30.077 | 7,466,762 |
| 2024-04-01 | 29.010 | 29.670 | 28.800 | 29.450 | 28.684 | 4,988,900 |
| 2024-03-29 | 28.380 | 29.170 | 28.250 | 28.930 | 28.177 | 3,285,405 |
| 2024-03-28 | 27.330 | 28.780 | 27.180 | 28.160 | 27.427 | 5,891,500 |
| 2024-03-27 | 27.800 | 28.180 | 27.060 | 27.060 | 26.356 | 4,048,700 |
| 2024-03-26 | 27.810 | 28.160 | 27.500 | 27.910 | 27.184 | 3,700,000 |
| 2024-03-25 | 28.800 | 29.280 | 27.620 | 27.780 | 27.057 | 4,376,100 |
| 2024-03-22 | 28.550 | 29.480 | 28.330 | 28.880 | 28.129 | 5,177,469 |
| 2024-03-21 | 28.690 | 29.490 | 28.110 | 28.900 | 28.148 | 5,121,500 |
| 2024-03-20 | 28.280 | 28.800 | 28.050 | 28.400 | 27.661 | 3,875,800 |
| 2024-03-19 | 27.800 | 28.180 | 27.550 | 27.920 | 27.194 | 4,903,100 |
| 2024-03-18 | 27.260 | 28.650 | 27.260 | 28.150 | 27.418 | 7,591,289 |
| 2024-03-15 | 26.230 | 27.000 | 26.150 | 26.980 | 26.278 | 3,709,560 |
| 2024-03-14 | 25.860 | 27.090 | 25.860 | 26.200 | 25.518 | 4,250,800 |
| 2024-03-13 | 26.180 | 26.700 | 25.920 | 26.150 | 25.470 | 3,872,000 |
| 2024-03-12 | 25.100 | 26.580 | 24.920 | 26.380 | 25.694 | 5,579,160 |
| 2024-03-11 | 24.700 | 25.160 | 24.600 | 25.040 | 24.389 | 2,580,729 |
| 2024-03-08 | 24.820 | 24.830 | 24.360 | 24.800 | 24.155 | 2,311,800 |
| 2024-03-07 | 24.400 | 25.480 | 24.210 | 24.920 | 24.272 | 4,191,100 |
| 2024-03-06 | 23.350 | 24.430 | 23.320 | 24.370 | 23.736 | 3,128,500 |
| 2024-03-05 | 23.250 | 24.140 | 23.100 | 23.560 | 22.947 | 3,326,700 |
| 2024-03-04 | 24.070 | 24.240 | 23.040 | 23.260 | 22.655 | 4,027,300 |
| 2024-03-01 | 23.920 | 24.260 | 23.830 | 24.060 | 23.434 | 1,781,639 |
| 2024-02-29 | 23.070 | 24.010 | 23.000 | 24.010 | 23.385 | 2,860,100 |
| 2024-02-28 | 24.800 | 24.970 | 23.180 | 23.340 | 22.733 | 4,526,839 |
| 2024-02-27 | 24.220 | 24.790 | 24.030 | 24.750 | 24.106 | 2,797,013 |
| 2024-02-26 | 24.000 | 24.600 | 23.900 | 24.230 | 23.600 | 2,747,738 |
| 2024-02-23 | 23.890 | 24.250 | 23.620 | 24.180 | 23.551 | 2,640,700 |
| 2024-02-22 | 23.290 | 24.130 | 23.130 | 23.900 | 23.278 | 3,020,900 |
| 2024-02-21 | 22.820 | 24.400 | 22.670 | 23.400 | 22.791 | 4,329,000 |
| 2024-02-20 | 22.160 | 23.180 | 22.160 | 22.900 | 22.304 | 2,451,400 |
| 2024-02-19 | 22.520 | 22.950 | 22.010 | 22.710 | 22.119 | 3,880,242 |
| 2024-02-08 | 20.490 | 22.370 | 20.110 | 22.100 | 21.525 | 4,635,460 |
| 2024-02-07 | 20.800 | 21.990 | 20.290 | 20.300 | 19.772 | 3,846,600 |
| 2024-02-06 | 19.300 | 21.600 | 18.640 | 20.900 | 20.356 | 3,795,780 |
| 2024-02-05 | 22.000 | 22.220 | 19.480 | 19.740 | 19.226 | 5,072,638 |
| 2024-02-02 | 23.320 | 23.970 | 22.000 | 22.440 | 21.856 | 4,261,400 |
| 2024-02-01 | 24.120 | 24.320 | 23.190 | 23.300 | 22.694 | 3,746,000 |
| 2024-01-31 | 25.970 | 26.180 | 24.230 | 24.510 | 23.872 | 4,318,580 |
| 2024-01-30 | 26.150 | 26.350 | 25.710 | 26.200 | 25.518 | 2,343,560 |
| 2024-01-29 | 26.900 | 27.150 | 26.030 | 26.270 | 25.587 | 2,254,600 |
| 2024-01-26 | 27.000 | 27.380 | 26.850 | 26.990 | 26.288 | 2,523,500 |
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.