Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.510	24.790	23.540	24.090	23.463	7,053,220
2023-05-04	26.240	26.550	24.500	24.540	23.902	11,552,173
2023-04-28	25.210	27.740	23.910	26.400	25.713	18,293,478
2023-04-27	25.980	25.980	25.980	25.980	25.304	0
2023-04-26	25.500	27.150	25.370	25.980	25.304	18,554,732
2023-04-25	28.500	29.100	25.340	25.380	24.720	24,302,119
2023-04-24	34.750	36.000	31.670	31.670	30.846	20,546,052
2023-04-21	41.560	43.520	39.080	39.590	38.560	16,960,125
2023-04-20	42.400	43.950	41.770	42.070	40.976	15,970,474
2023-04-19	40.510	45.690	38.900	44.710	43.547	20,122,033
2023-04-18	39.670	41.870	38.880	40.500	39.446	13,005,574
2023-04-17	38.910	41.500	38.640	39.660	38.628	12,514,905
2023-04-14	40.000	42.380	39.000	39.590	38.560	17,791,933
2023-04-13	36.100	42.390	35.600	41.470	40.391	19,779,811
2023-04-12	36.410	37.600	35.390	36.810	35.852	12,102,804
2023-04-11	36.680	39.460	36.120	36.200	35.258	14,121,184
2023-04-10	34.730	37.130	34.620	36.680	35.726	12,123,943
2023-04-07	34.390	35.850	34.310	35.130	34.216	7,896,800
2023-04-06	34.600	35.000	34.000	34.380	33.486	6,255,600
2023-04-04	35.210	36.290	34.120	35.000	34.089	9,509,801
2023-04-03	35.000	35.630	34.660	35.000	34.089	8,738,835
2023-03-31	35.800	35.800	34.870	35.190	34.275	8,614,541
2023-03-30	33.780	35.780	33.520	35.780	34.849	11,370,964
2023-03-29	33.960	35.090	33.600	34.000	33.115	9,040,020
2023-03-28	33.120	34.880	32.880	34.500	33.602	11,803,951
2023-03-27	31.700	34.240	31.550	33.300	32.434	9,736,331
2023-03-24	32.050	32.890	31.660	31.700	30.875	6,206,782
2023-03-23	32.030	32.320	31.700	32.190	31.353	3,853,092
2023-03-22	32.260	32.440	31.840	32.220	31.382	5,141,824
2023-03-21	31.510	32.900	31.480	32.300	31.460	7,692,099
2023-03-20	30.840	31.940	30.250	31.670	30.846	5,516,888
2023-03-17	30.800	31.760	30.520	31.050	30.242	5,216,498
2023-03-16	30.430	30.820	30.220	30.580	29.784	3,634,400
2023-03-15	31.800	32.500	30.360	30.430	29.638	6,658,129
2023-03-14	32.000	32.090	31.260	31.810	30.982	5,795,496
2023-03-13	29.500	32.390	29.200	32.170	31.333	9,305,055
2023-03-10	30.170	31.050	30.000	30.120	29.336	4,472,279
2023-03-09	31.030	31.030	30.160	30.320	29.531	4,481,352
2023-03-08	31.820	32.150	30.820	31.120	30.310	6,031,331
2023-03-07	31.000	31.880	30.710	31.630	30.807	7,409,512
2023-03-06	30.580	31.400	30.480	31.190	30.379	4,834,899
2023-03-03	31.100	31.260	30.480	30.780	29.979	4,356,391
2023-03-02	30.680	31.500	30.580	31.020	30.213	5,831,400
2023-03-01	30.380	30.860	30.050	30.680	29.882	4,477,100
2023-02-28	30.230	30.900	30.090	30.600	29.804	5,049,100
2023-02-27	29.350	30.630	29.100	30.380	29.590	5,992,073
2023-02-24	29.250	29.440	28.820	29.290	28.528	1,903,000
2023-02-23	29.620	29.920	29.180	29.250	28.489	2,111,300
2023-02-22	29.690	29.810	29.400	29.620	28.849	2,598,736
2023-02-21	29.300	30.190	29.060	30.100	29.317	3,591,735
2023-02-20	28.880	29.400	28.510	29.300	28.538	2,470,799
2023-02-17	29.380	29.990	28.800	29.280	28.518	3,932,705
2023-02-16	30.320	30.880	29.300	29.470	28.703	5,120,999
2023-02-15	30.160	30.350	29.890	30.190	29.405	2,914,697
2023-02-14	30.740	30.740	30.100	30.310	29.521	3,895,801
2023-02-13	30.600	30.870	30.300	30.850	30.047	5,603,699
2023-02-10	29.680	31.000	29.600	30.600	29.804	7,911,300
2023-02-09	29.030	29.690	28.730	29.690	28.918	4,429,200
2023-02-08	28.440	29.630	28.410	29.100	28.343	4,275,098
2023-02-07	29.250	29.390	28.450	28.720	27.973	4,006,401

← NewerPage 15 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.