Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.800	25.800	25.220	25.350	24.691	2,573,500
2023-07-31	25.100	25.880	25.050	25.690	25.022	4,352,900
2023-07-28	24.880	25.190	24.620	25.000	24.350	2,451,293
2023-07-27	24.670	25.070	24.330	24.990	24.340	2,999,546
2023-07-26	24.630	24.880	24.600	24.820	24.174	2,356,400
2023-07-25	24.720	24.800	24.500	24.600	23.960	1,667,500
2023-07-24	24.100	24.490	23.980	24.390	23.755	1,607,774
2023-07-21	24.030	24.420	23.700	24.110	23.483	1,936,200
2023-07-20	24.020	24.700	23.900	24.020	23.395	2,796,250
2023-07-19	23.590	24.100	23.330	24.020	23.395	3,921,400
2023-07-18	25.080	25.100	24.600	24.600	23.960	2,737,576
2023-07-17	25.550	25.790	25.190	25.190	24.535	4,280,192
2023-07-14	24.920	25.340	24.610	25.170	24.515	3,603,406
2023-07-13	25.970	25.970	24.770	24.800	24.155	5,632,743
2023-07-12	26.120	26.350	25.900	26.040	25.363	2,568,700
2023-07-11	26.330	26.440	25.850	26.120	25.440	2,841,824
2023-07-10	26.990	27.160	26.010	26.310	25.626	3,726,776
2023-07-07	27.900	27.920	26.710	26.940	26.239	5,519,000
2023-07-06	27.760	28.130	27.590	27.860	27.135	2,593,506
2023-07-05	27.550	27.930	27.410	27.760	27.038	2,640,600
2023-07-04	27.700	27.880	27.400	27.550	26.833	2,329,470
2023-07-03	27.500	27.980	27.200	27.700	26.979	3,915,124
2023-06-30	27.000	27.440	26.840	27.050	26.346	2,164,315
2023-06-29	27.070	27.330	26.800	27.000	26.298	1,968,474
2023-06-28	27.760	27.910	26.850	27.170	26.463	3,448,915
2023-06-27	27.180	28.290	27.010	27.920	27.194	4,519,846
2023-06-26	26.750	27.520	26.630	26.920	26.220	3,377,800
2023-06-21	26.940	27.400	26.850	26.870	26.171	2,671,200
2023-06-20	27.570	27.570	26.800	26.850	26.151	3,221,753
2023-06-19	28.200	28.430	27.310	27.390	26.677	4,243,700
2023-06-16	28.000	28.440	27.710	28.150	27.418	4,128,700
2023-06-15	27.440	27.970	26.580	27.850	27.125	4,572,300
2023-06-14	27.770	28.180	27.500	27.500	26.785	3,767,000
2023-06-13	27.000	27.780	26.990	27.530	26.814	3,348,900
2023-06-12	26.850	27.390	26.600	27.010	26.307	3,926,419
2023-06-09	27.880	28.180	26.890	26.940	26.239	6,104,119
2023-06-08	27.510	28.270	27.090	27.990	27.262	4,956,500
2023-06-07	27.260	28.690	27.010	27.730	27.009	7,953,972
2023-06-06	26.630	27.440	26.510	27.260	26.551	6,035,942
2023-06-05	25.400	27.370	25.400	26.980	26.278	7,811,900
2023-06-02	24.660	25.450	24.630	25.320	24.661	4,227,514
2023-06-01	24.700	25.720	24.540	24.830	24.184	5,451,623
2023-05-31	24.050	24.800	23.950	24.530	23.892	5,041,200
2023-05-30	23.800	24.200	23.650	24.130	23.502	2,997,500
2023-05-29	24.000	24.450	23.800	23.880	23.259	2,848,799
2023-05-26	23.360	23.980	23.350	23.850	23.230	2,460,188
2023-05-25	23.560	23.780	23.200	23.430	22.820	2,880,989
2023-05-24	24.050	24.530	23.670	23.750	23.132	3,859,632
2023-05-23	23.780	24.540	23.780	24.200	23.570	4,539,813
2023-05-22	23.280	24.030	22.950	23.780	23.161	3,707,786
2023-05-19	23.000	23.320	22.710	23.240	22.635	2,760,263
2023-05-18	23.170	23.290	22.670	23.090	22.489	2,896,750
2023-05-17	23.030	23.440	22.850	23.210	22.606	3,536,612
2023-05-16	24.030	24.200	23.400	23.470	22.859	4,162,914
2023-05-15	24.200	24.600	23.700	24.280	23.648	4,469,314
2023-05-12	23.730	24.730	23.400	24.080	23.454	4,910,960
2023-05-11	23.300	24.500	23.300	23.750	23.132	5,490,892
2023-05-10	22.780	23.280	22.410	23.060	22.460	3,694,629
2023-05-09	23.280	23.470	22.450	22.770	22.178	5,544,929
2023-05-08	24.010	24.200	23.040	23.060	22.460	6,568,114

← NewerPage 14 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.