Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.700	27.150	26.280	27.010	26.307	3,514,124
2024-01-24	26.320	27.460	26.150	26.820	26.122	4,028,100
2024-01-23	25.500	26.320	24.910	26.290	25.606	3,115,301
2024-01-22	27.100	27.150	25.580	25.800	25.129	3,302,900
2024-01-19	26.570	27.280	26.570	26.790	26.093	3,072,400
2024-01-18	26.900	27.020	25.900	26.650	25.957	5,033,800
2024-01-17	28.110	28.390	26.810	27.210	26.502	6,154,822
2024-01-16	27.900	29.880	27.800	28.300	27.564	7,340,500
2024-01-15	27.220	28.490	27.190	28.200	27.466	5,188,400
2024-01-12	27.850	28.220	27.410	27.460	26.746	3,340,800
2024-01-11	27.490	28.270	27.220	28.110	27.379	4,524,400
2024-01-10	27.110	27.350	26.420	27.210	26.502	3,072,829
2024-01-09	26.910	27.950	26.770	27.320	26.609	4,532,606
2024-01-08	27.510	27.850	26.600	26.730	26.035	3,053,200
2024-01-05	27.980	28.500	27.270	27.520	26.804	3,252,259
2024-01-04	27.850	28.880	27.850	28.050	27.320	3,363,500
2024-01-03	27.800	28.030	27.640	27.850	27.125	1,727,300
2024-01-02	27.710	28.280	27.580	27.870	27.145	2,463,300
2023-12-29	27.280	27.880	27.280	27.800	27.077	2,446,000
2023-12-28	27.160	27.500	26.810	27.330	26.619	2,969,800
2023-12-27	26.900	27.060	26.650	26.960	26.259	1,238,300
2023-12-26	26.870	27.190	26.810	26.910	26.210	1,293,300
2023-12-25	26.350	27.000	26.340	26.940	26.239	2,359,700
2023-12-22	27.610	27.670	26.020	26.360	25.674	5,944,000
2023-12-21	27.400	27.730	27.120	27.720	26.999	2,446,821
2023-12-20	27.720	27.800	27.320	27.400	26.687	2,469,000
2023-12-19	27.090	28.070	27.080	27.610	26.892	4,119,129
2023-12-18	27.610	27.840	27.020	27.130	26.424	2,899,200
2023-12-15	27.720	28.100	27.580	27.730	27.009	2,827,600
2023-12-14	27.500	28.170	27.330	27.710	26.989	3,840,398
2023-12-13	27.580	27.860	27.330	27.460	26.746	2,389,700
2023-12-12	26.490	27.930	26.490	27.520	26.804	5,186,598
2023-12-11	26.480	26.640	26.140	26.520	25.830	2,084,000
2023-12-08	26.720	27.180	26.470	26.510	25.820	2,909,300
2023-12-07	26.750	26.990	26.620	26.780	26.083	2,449,300
2023-12-06	25.910	27.080	25.870	26.750	26.054	4,616,698
2023-12-05	26.410	26.620	25.910	26.000	25.324	3,327,900
2023-12-04	26.300	26.600	26.230	26.550	25.859	2,482,000
2023-12-01	26.050	26.560	25.920	26.420	25.733	3,832,300
2023-11-30	25.850	26.430	25.730	26.050	25.372	4,325,248
2023-11-29	25.880	25.950	25.760	25.890	25.216	1,217,300
2023-11-28	25.800	25.910	25.630	25.900	25.226	1,401,900
2023-11-27	25.860	25.930	25.520	25.850	25.178	1,763,400
2023-11-24	25.820	26.010	25.610	25.710	25.041	1,739,900
2023-11-23	25.710	25.880	25.450	25.860	25.187	2,019,200
2023-11-22	25.770	26.220	25.700	25.840	25.168	3,131,100
2023-11-21	25.770	25.910	25.610	25.770	25.100	1,935,300
2023-11-20	25.680	26.030	25.660	25.840	25.168	2,720,300
2023-11-17	25.800	25.810	25.540	25.670	25.002	1,909,700
2023-11-16	25.610	26.180	25.570	25.900	25.226	3,244,092
2023-11-15	25.450	25.710	25.370	25.700	25.031	1,953,190
2023-11-14	25.500	25.680	25.410	25.450	24.788	1,868,300
2023-11-13	25.310	25.540	25.290	25.510	24.846	1,377,500
2023-11-10	25.030	25.530	25.020	25.360	24.700	1,667,400
2023-11-09	25.500	25.650	25.090	25.120	24.466	2,702,300
2023-11-08	25.790	25.930	25.400	25.610	24.944	2,857,802
2023-11-07	25.700	25.950	25.390	25.840	25.168	2,143,300
2023-11-06	25.820	26.060	25.650	25.800	25.129	2,128,200
2023-11-03	25.760	25.990	25.600	25.620	24.953	1,648,300
2023-11-02	25.640	26.020	25.220	25.730	25.061	3,414,248

← NewerPage 12 of 21 · 1,219 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.