Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.880	28.610	27.500	28.610	27.866	5,990,500
2022-08-03	28.680	29.250	27.500	27.600	26.882	5,915,100
2022-08-02	30.050	30.300	28.410	28.670	27.924	6,607,700
2022-08-01	30.960	31.450	30.200	30.620	29.823	5,811,920
2022-07-29	32.500	32.760	30.700	31.080	30.271	10,105,386
2022-07-28	33.100	34.000	32.900	33.460	32.590	6,790,426
2022-07-27	33.140	34.190	32.800	33.260	32.395	8,738,669
2022-07-26	34.020	35.470	33.880	34.160	33.271	10,811,212
2022-07-25	34.810	35.070	32.660	32.990	32.132	9,277,412
2022-07-22	37.000	37.850	35.530	35.530	34.606	8,777,306
2022-07-21	37.280	38.980	37.100	37.490	36.515	10,020,880
2022-07-20	36.100	39.570	35.500	38.000	37.011	12,283,880
2022-07-19	38.960	39.190	36.610	36.620	35.667	12,454,626
2022-07-18	36.330	37.590	35.780	36.500	35.550	10,050,180
2022-07-15	36.460	40.960	35.610	37.700	36.719	14,410,620
2022-07-14	34.000	36.850	33.860	36.830	35.872	10,808,384
2022-07-13	34.020	36.630	33.900	34.940	34.031	10,970,310
2022-07-12	33.900	35.280	33.060	33.900	33.018	8,991,900
2022-07-11	31.670	35.000	31.670	34.430	33.534	11,230,964
2022-07-08	34.900	35.660	33.360	33.390	32.521	12,068,078
2022-07-07	33.300	35.250	32.570	32.570	31.723	11,583,047
2022-07-06	33.940	35.300	33.000	33.940	33.057	10,981,943
2022-07-05	33.890	36.390	32.500	35.810	34.878	15,844,500
2022-07-04	33.060	35.840	33.060	33.700	32.823	14,044,612
2022-07-01	37.990	38.100	34.020	34.520	33.622	16,225,485
2022-06-30	38.110	41.910	36.290	40.500	39.446	20,442,859
2022-06-29	34.470	39.880	32.530	36.150	35.210	19,117,653
2022-06-28	28.110	33.620	28.110	33.620	32.648	14,882,453
2022-06-27	27.500	30.000	27.220	28.020	27.210	13,759,491
2022-06-24	24.110	27.970	23.790	27.450	26.656	10,871,400
2022-06-23	23.810	24.100	23.310	23.840	23.151	2,884,300
2022-06-22	24.820	24.980	23.630	23.690	23.005	4,679,200
2022-06-21	24.580	25.430	24.200	25.050	24.326	5,497,400
2022-06-20	24.000	24.660	23.910	24.340	23.636	3,280,900
2022-06-17	24.370	24.750	23.700	23.900	23.209	3,714,943
2022-06-16	24.400	25.190	24.240	24.500	23.792	3,850,600
2022-06-15	24.550	25.250	24.260	24.400	23.695	4,563,400
2022-06-14	24.450	24.980	24.030	24.600	23.889	3,123,500
2022-06-13	24.100	25.490	23.710	24.800	24.083	5,005,200
2022-06-10	24.300	25.400	24.150	24.300	23.597	4,203,900
2022-06-09	25.280	25.400	24.100	24.220	23.520	4,170,600
2022-06-08	25.600	26.880	25.230	25.400	24.666	5,716,300
2022-06-07	25.910	26.190	24.800	25.520	24.782	6,473,008
2022-06-06	23.710	26.580	23.360	25.830	25.083	10,829,954
2022-06-02	24.350	24.670	23.780	24.040	23.345	5,002,900
2022-06-01	24.120	25.380	23.580	24.710	23.996	6,925,520
2022-05-31	23.600	24.800	23.100	23.800	23.112	6,484,242
2022-05-30	22.600	26.200	22.200	24.000	23.306	8,710,632
2022-05-27	23.460	23.460	21.650	22.500	21.849	7,253,312
2022-05-26	23.650	23.650	23.650	23.650	22.966	0
2022-05-25	23.350	24.200	23.060	23.650	22.966	2,911,100
2022-05-24	23.700	24.220	23.130	23.320	22.646	3,106,500
2022-05-23	23.800	24.430	23.300	23.830	23.141	3,519,000
2022-05-20	21.810	24.080	21.810	24.020	23.326	5,360,006
2022-05-19	21.250	23.190	21.100	21.770	21.141	4,446,098
2022-05-18	20.500	21.400	20.390	21.340	20.723	2,501,500
2022-05-17	20.340	20.860	20.220	20.660	20.063	2,386,306
2022-05-16	19.500	20.770	19.280	20.510	19.917	3,594,810
2022-05-13	18.800	19.350	18.300	19.350	18.791	1,943,198
2022-05-12	18.590	18.960	18.200	18.630	18.091	2,103,198

← NewerPage 18 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.