Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.740	19.470	18.680	19.000	18.451	2,209,000
2022-05-10	18.210	18.980	18.030	18.760	18.218	1,999,400
2022-05-09	18.020	18.590	18.020	18.370	17.839	1,356,000
2022-05-06	18.200	18.750	18.100	18.240	17.713	1,825,500
2022-05-05	18.800	19.270	18.500	18.970	18.422	2,053,506
2022-04-29	17.920	19.590	17.760	19.210	18.655	3,510,800
2022-04-28	19.370	19.770	17.800	18.130	17.606	3,238,606
2022-04-27	18.400	19.500	18.400	19.370	18.810	3,204,200
2022-04-26	22.600	22.750	17.750	18.440	17.907	5,635,506
2022-04-25	22.700	23.480	22.040	22.170	21.529	2,126,200
2022-04-22	22.770	23.640	22.380	23.380	22.704	1,925,878
2022-04-21	23.990	24.180	22.680	22.830	22.170	2,807,800
2022-04-20	24.000	24.690	23.930	24.260	23.559	2,116,598
2022-04-19	24.000	25.010	23.700	24.120	23.423	1,745,900
2022-04-18	23.110	24.110	23.100	23.790	23.102	1,906,700
2022-04-15	24.980	25.670	23.400	23.600	22.918	4,242,306
2022-04-14	25.050	25.660	24.580	25.080	24.355	3,323,800
2022-04-13	26.110	26.670	25.460	25.490	24.753	4,164,804
2022-04-12	24.600	26.890	24.600	26.640	25.870	5,383,804
2022-04-11	24.860	25.420	24.550	24.760	24.044	3,783,704
2022-04-08	24.220	25.150	23.690	25.000	24.277	3,223,100
2022-04-07	24.720	25.300	24.150	24.250	23.549	3,345,332
2022-04-06	24.720	25.880	24.640	24.860	24.141	3,375,506
2022-04-01	23.500	25.410	23.400	25.170	24.442	5,636,250
2022-03-31	24.350	24.660	23.350	23.650	22.966	4,098,140
2022-03-30	24.450	24.950	24.280	24.360	23.656	3,740,540
2022-03-29	24.100	24.990	23.850	24.600	23.889	4,635,500
2022-03-28	23.320	24.790	23.320	24.050	23.355	4,532,743
2022-03-25	23.450	24.080	23.050	23.860	23.170	3,010,600
2022-03-24	23.380	23.860	23.250	23.410	22.733	2,036,100
2022-03-23	23.380	23.970	23.360	23.570	22.889	2,447,300
2022-03-22	23.180	23.900	23.160	23.390	22.714	3,024,500
2022-03-21	23.050	24.270	23.010	23.880	23.190	4,392,700
2022-03-18	22.200	24.230	22.200	23.300	22.626	5,329,064
2022-03-17	23.000	23.450	22.540	22.640	21.985	5,692,900
2022-03-16	21.450	22.990	21.440	22.990	22.325	5,935,877
2022-03-15	21.130	21.950	20.550	20.710	20.111	2,619,864
2022-03-14	21.880	22.300	21.310	21.310	20.694	2,221,915
2022-03-11	22.000	22.800	21.030	22.660	22.005	3,778,800
2022-03-10	23.330	23.550	22.550	22.550	21.898	3,365,000
2022-03-09	22.580	23.280	22.000	22.840	22.180	3,707,015
2022-03-08	22.540	23.750	22.380	22.390	21.743	3,391,900
2022-03-07	23.560	23.730	22.650	22.670	22.015	3,325,400
2022-03-04	23.510	24.190	23.400	23.960	23.267	2,605,500
2022-03-03	23.700	24.450	23.420	23.860	23.170	4,017,800
2022-03-02	23.000	23.530	23.000	23.280	22.607	1,832,100
2022-03-01	22.400	23.660	22.300	23.270	22.597	3,388,900
2022-02-28	22.470	22.800	22.140	22.320	21.675	1,881,800
2022-02-25	21.880	22.660	21.860	22.630	21.976	2,404,900
2022-02-24	22.230	23.040	21.490	21.870	21.238	4,353,300
2022-02-23	22.380	22.660	22.130	22.420	21.772	2,076,000
2022-02-22	22.630	22.690	21.520	22.220	21.578	3,907,600
2022-02-21	22.900	23.370	22.650	22.890	22.228	2,816,100
2022-02-18	23.000	23.800	22.840	23.190	22.520	2,633,966
2022-02-17	23.850	24.000	23.000	23.260	22.588	3,467,300
2022-02-16	23.340	24.430	23.340	24.010	23.316	4,185,230
2022-02-15	24.050	24.200	22.650	23.340	22.665	6,596,164
2022-02-14	23.330	27.270	23.110	24.800	24.083	9,380,030
2022-02-11	23.600	25.150	23.000	23.200	22.529	6,024,200
2022-02-10	22.900	24.200	22.720	23.960	23.267	4,590,100

← NewerPage 19 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.