Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.160	25.170	24.020	25.130	25.130	2,502,253
2026-07-22	24.500	24.540	24.070	24.430	24.430	2,562,700
2026-07-21	24.930	24.930	24.190	24.400	24.400	3,274,109
2026-07-20	24.870	25.660	24.370	24.700	24.700	2,999,000
2026-07-17	26.180	26.950	24.800	25.030	25.030	4,362,946
2026-07-16	25.480	27.680	25.110	26.550	26.550	5,659,770
2026-07-15	24.820	25.600	24.360	25.570	25.570	3,799,070
2026-07-14	25.130	25.320	24.690	25.230	25.230	1,903,800
2026-07-13	25.830	26.070	25.000	25.030	25.030	2,658,100
2026-07-10	25.050	26.570	24.790	26.050	26.050	3,971,600
2026-07-09	26.010	26.280	24.920	25.330	25.330	4,500,801
2026-07-08	27.860	27.950	26.560	26.560	26.560	5,008,288
2026-07-07	27.270	27.300	26.300	26.410	26.410	2,369,800
2026-07-06	27.700	28.100	27.030	27.500	27.500	2,381,495
2026-07-03	27.140	28.010	27.100	27.520	27.520	2,561,000
2026-07-02	27.760	28.200	27.200	27.260	27.260	3,543,935
2026-07-01	26.520	27.830	26.460	27.720	27.720	3,794,644
2026-06-30	25.680	27.390	25.380	26.690	26.690	3,570,200
2026-06-29	25.010	26.220	24.290	25.680	25.680	3,709,000
2026-06-26	26.300	26.350	25.010	25.020	25.020	3,310,928
2026-06-25	26.320	26.800	25.810	26.280	26.280	3,093,404
2026-06-24	27.920	27.920	26.460	26.500	26.500	3,934,540
2026-06-23	27.510	28.400	27.420	27.950	27.950	3,278,600
2026-06-22	27.970	27.990	26.780	27.690	27.690	4,411,600
2026-06-18	28.470	28.630	28.020	28.120	28.120	2,570,441
2026-06-17	29.000	29.000	28.050	28.330	28.330	3,730,278
2026-06-16	30.000	30.000	28.830	28.880	28.880	4,966,500
2026-06-15	30.300	30.560	29.900	30.070	30.070	3,328,028
2026-06-12	29.660	30.760	29.500	30.290	30.290	4,512,011
2026-06-11	31.140	31.140	29.840	29.840	29.840	5,836,000
2026-06-10	29.910	31.500	29.800	31.190	31.190	8,935,028
2026-06-09	29.670	30.250	29.340	29.910	29.910	3,500,418
2026-06-08	29.280	30.850	28.600	30.190	30.190	5,837,365
2026-06-05	29.400	30.100	29.230	29.800	29.800	4,385,928
2026-06-04	29.290	29.900	28.800	29.270	29.270	4,020,800
2026-06-03	28.800	29.480	28.190	29.370	29.370	4,499,800
2026-06-02	28.660	29.180	28.320	28.820	28.820	3,110,128
2026-06-01	28.320	29.000	27.730	28.660	28.660	2,908,072
2026-05-29	28.760	29.100	28.390	28.600	28.600	4,026,610
2026-05-28	28.940	29.000	27.880	28.560	28.560	3,009,358
2026-05-27	29.140	29.300	28.650	28.940	28.940	2,700,149
2026-05-26	29.030	29.650	28.680	29.200	29.200	4,026,010
2026-05-25	28.160	29.160	28.090	29.020	29.020	4,148,214
2026-05-22	28.000	28.280	27.580	28.090	28.090	2,606,225
2026-05-21	27.570	28.730	27.550	28.030	28.030	4,914,015
2026-05-20	28.100	28.100	27.500	27.610	27.610	3,280,800
2026-05-19	28.250	28.430	27.800	28.220	28.220	2,765,637
2026-05-18	28.630	28.630	27.900	28.250	28.250	3,120,631
2026-05-15	28.950	29.080	28.600	28.630	28.630	2,261,300
2026-05-14	29.630	29.700	28.750	28.870	28.870	3,339,200
2026-05-13	29.600	29.810	29.250	29.630	29.630	2,492,695
2026-05-12	30.240	30.240	29.390	29.520	29.520	4,019,200
2026-05-11	30.750	30.790	30.000	30.250	30.250	4,755,592
2026-05-08	30.300	30.850	30.220	30.790	30.790	2,809,558
2026-05-07	30.800	30.860	30.380	30.450	30.450	3,373,949
2026-05-06	31.010	31.180	30.510	30.650	30.650	4,552,323
2026-04-30	31.730	31.730	31.220	31.360	31.360	3,306,207
2026-04-29	31.590	31.980	31.500	31.730	31.730	3,010,407
2026-04-28	32.000	32.000	31.250	31.440	31.440	3,059,485
2026-04-27	32.080	32.080	31.160	31.940	31.940	3,531,200

← NewerPage 2 of 2 · 120 trading days

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.