Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.030	29.930	28.790	29.260	28.499	5,138,200
2023-02-03	28.980	29.070	28.510	28.780	28.031	3,365,400
2023-02-02	28.300	29.210	28.200	29.200	28.440	4,744,900
2023-02-01	27.870	28.610	27.820	28.600	27.856	3,878,400
2023-01-31	29.000	29.000	27.700	28.040	27.311	6,463,900
2023-01-30	30.530	30.800	29.610	29.910	29.132	5,415,588
2023-01-20	29.140	29.980	29.100	29.910	29.132	3,626,300
2023-01-19	29.000	29.590	28.800	29.070	28.314	3,183,200
2023-01-18	30.030	30.030	28.810	29.020	28.265	4,813,199
2023-01-17	29.520	30.090	29.350	30.030	29.249	4,051,200
2023-01-16	30.450	30.450	29.400	29.570	28.801	5,929,147
2023-01-13	30.080	30.590	29.820	30.320	29.531	2,714,003
2023-01-12	30.400	30.680	30.020	30.090	29.307	3,095,703
2023-01-11	31.380	31.470	30.400	30.460	29.668	3,180,903
2023-01-10	31.500	31.980	30.950	31.200	30.388	3,596,800
2023-01-09	30.850	32.190	30.850	31.740	30.914	5,120,550
2023-01-06	32.100	32.100	30.870	30.950	30.145	6,386,073
2023-01-05	31.950	32.540	31.280	32.240	31.401	5,079,772
2023-01-04	32.060	33.090	31.930	32.350	31.508	4,810,698
2023-01-03	33.400	34.000	32.120	32.250	31.411	6,810,384
2022-12-30	32.600	34.160	32.600	33.470	32.599	7,382,700
2022-12-29	33.980	35.800	33.120	33.210	32.346	10,909,000
2022-12-28	33.000	35.390	32.110	34.990	34.080	13,130,518
2022-12-27	34.110	34.500	31.850	33.400	32.531	9,900,467
2022-12-26	31.940	34.930	31.840	34.050	33.164	10,226,087
2022-12-23	33.650	34.860	31.750	31.880	31.051	9,653,265
2022-12-22	35.000	35.710	33.440	33.890	33.008	8,620,988
2022-12-21	33.310	35.500	33.310	35.000	34.089	8,568,799
2022-12-20	33.500	34.450	33.060	33.720	32.843	5,496,116
2022-12-19	34.300	35.410	33.470	33.720	32.843	6,653,099
2022-12-16	34.180	35.990	33.900	35.080	34.167	7,897,085
2022-12-15	37.140	37.450	34.870	34.880	33.973	12,055,016
2022-12-14	35.080	38.720	34.530	37.380	36.408	15,334,650
2022-12-13	33.450	36.580	33.450	35.390	34.469	14,121,398
2022-12-12	33.670	35.950	33.510	34.490	33.593	9,822,676
2022-12-09	35.010	36.050	34.020	34.450	33.554	11,955,038
2022-12-08	33.870	36.860	33.000	36.010	35.073	15,925,527
2022-12-07	32.000	36.200	31.900	34.410	33.515	16,594,575
2022-12-06	31.930	34.200	31.930	32.770	31.917	11,880,452
2022-12-05	33.430	33.800	31.800	32.000	31.167	10,619,870
2022-12-02	32.000	34.230	32.000	32.770	31.917	10,403,176
2022-12-01	35.960	36.260	32.310	32.650	31.801	13,516,475
2022-11-30	32.200	34.330	31.410	33.790	32.911	14,024,886
2022-11-29	29.780	34.770	29.770	33.280	32.414	16,456,479
2022-11-28	28.080	30.990	28.040	30.470	29.677	10,864,583
2022-11-25	28.190	28.920	27.900	28.800	28.051	5,301,080
2022-11-24	28.000	28.820	27.960	28.190	27.457	3,650,040
2022-11-23	28.380	28.440	27.400	28.020	27.291	4,233,399
2022-11-22	29.430	29.700	28.320	28.520	27.778	4,901,475
2022-11-21	29.120	29.860	28.800	29.390	28.625	6,473,338
2022-11-18	31.300	31.440	29.740	30.070	29.288	10,059,910
2022-11-17	30.890	32.950	30.500	32.260	31.421	9,617,358
2022-11-16	33.510	34.000	31.310	31.450	30.632	12,020,323
2022-11-15	30.450	32.660	30.030	31.530	30.710	11,618,111
2022-11-14	31.170	32.380	30.180	30.800	29.999	12,378,921
2022-11-11	31.680	36.300	28.990	32.790	31.937	18,814,535
2022-11-10	29.860	32.660	29.700	30.730	29.931	10,537,910
2022-11-09	28.930	30.930	28.900	30.490	29.697	9,207,800
2022-11-08	29.580	29.880	28.530	29.080	28.323	7,509,801
2022-11-07	28.400	29.770	28.220	29.660	28.888	10,370,980

← NewerPage 16 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.