Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.760	31.480	26.430	30.080	29.297	15,480,201
2022-11-03	25.600	27.400	25.400	26.720	26.025	10,319,600
2022-11-02	25.550	27.390	25.550	25.850	25.178	12,313,001
2022-11-01	23.680	26.260	23.520	26.240	25.557	11,030,385
2022-10-31	23.030	23.940	23.020	23.900	23.278	6,047,401
2022-10-28	24.400	25.150	23.770	24.090	23.463	7,213,799
2022-10-27	24.000	24.980	23.810	24.490	23.853	7,324,301
2022-10-26	23.500	24.820	23.500	23.980	23.356	7,494,500
2022-10-25	22.700	23.960	22.700	23.230	22.626	5,984,600
2022-10-24	23.520	24.000	22.940	22.950	22.353	5,069,350
2022-10-21	24.180	24.500	23.700	23.900	23.278	7,086,232
2022-10-20	22.670	26.000	22.600	24.900	24.252	11,660,202
2022-10-19	23.400	24.270	23.060	23.060	22.460	7,158,142
2022-10-18	24.260	25.730	23.920	24.100	23.473	11,377,692
2022-10-17	23.350	23.900	22.900	23.610	22.996	5,552,700
2022-10-14	23.150	23.590	22.990	23.470	22.859	6,266,599
2022-10-13	22.500	23.480	22.000	22.790	22.197	6,179,200
2022-10-12	22.700	22.770	21.450	22.620	22.032	5,388,800
2022-10-11	23.700	23.720	22.410	22.600	22.012	5,039,400
2022-10-10	25.310	25.650	23.500	23.500	22.889	6,676,900
2022-09-30	27.670	28.140	25.680	25.720	25.051	7,074,000
2022-09-29	29.490	29.780	27.500	27.520	26.804	8,081,306
2022-09-28	30.740	31.200	29.050	29.150	28.392	9,337,496
2022-09-27	30.490	32.620	28.230	31.700	30.875	13,623,353
2022-09-26	29.590	31.350	29.590	30.220	29.434	9,446,700
2022-09-23	31.950	31.950	29.510	29.510	28.742	10,001,800
2022-09-22	32.540	32.980	31.550	32.100	31.265	8,515,500
2022-09-21	33.500	34.220	32.500	32.600	31.752	10,115,700
2022-09-20	33.000	34.750	32.200	34.400	33.505	13,700,292
2022-09-19	30.100	34.270	30.100	33.700	32.823	14,945,700
2022-09-16	30.210	32.770	30.180	31.000	30.194	13,193,301
2022-09-15	30.260	30.870	29.600	30.690	29.892	9,163,300
2022-09-14	29.560	30.660	29.420	29.950	29.171	6,490,000
2022-09-13	29.440	30.180	28.900	30.180	29.395	7,769,025
2022-09-09	29.130	29.330	28.360	29.290	28.528	8,314,625
2022-09-08	29.800	31.280	29.800	30.220	29.434	10,809,125
2022-09-07	29.000	30.240	28.900	29.610	28.840	7,413,743
2022-09-06	27.850	29.830	27.610	29.400	28.635	8,900,300
2022-09-05	28.060	28.400	27.440	27.770	27.048	5,210,400
2022-09-02	27.740	28.560	27.120	28.560	27.817	7,117,100
2022-09-01	30.120	30.780	28.370	28.450	27.710	9,135,800
2022-08-31	29.690	30.980	29.650	30.360	29.570	9,933,200
2022-08-30	29.500	30.840	29.240	29.990	29.210	8,619,449
2022-08-29	27.780	30.480	27.460	30.040	29.258	10,955,843
2022-08-26	27.460	29.200	27.000	28.240	27.505	9,699,100
2022-08-25	28.100	28.950	26.490	26.700	26.005	8,752,700
2022-08-24	27.600	29.460	27.550	28.400	27.661	9,225,400
2022-08-23	26.900	28.260	26.680	27.940	27.213	8,440,832
2022-08-22	25.840	27.330	25.550	26.880	26.181	6,888,800
2022-08-19	26.490	26.550	25.780	25.830	25.158	4,339,100
2022-08-18	27.470	27.640	26.150	26.410	25.723	7,458,806
2022-08-17	27.130	27.880	26.780	27.650	26.931	7,297,500
2022-08-16	27.140	27.610	27.000	27.120	26.414	3,562,100
2022-08-15	27.300	27.500	26.330	27.130	26.424	4,683,400
2022-08-12	27.320	28.080	27.270	27.750	27.028	5,699,000
2022-08-11	27.200	27.880	27.030	27.590	26.872	4,875,000
2022-08-10	27.450	27.740	27.020	27.160	26.453	4,484,986
2022-08-09	27.510	28.290	27.310	27.660	26.940	4,094,686
2022-08-08	27.200	27.990	27.100	27.800	27.077	4,762,000
2022-08-05	28.150	28.400	27.600	28.380	27.642	4,525,200

← NewerPage 17 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.