Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.900	24.200	22.720	23.960	23.267	4,590,100
2022-02-09	22.700	23.270	22.580	22.870	22.209	2,938,400
2022-02-08	21.950	23.750	21.830	22.880	22.218	3,995,700
2022-02-07	21.010	22.360	20.750	22.020	21.383	3,358,100
2022-01-28	20.460	21.770	20.150	21.140	20.529	3,794,935
2022-01-27	21.200	21.490	20.000	20.380	19.791	3,873,363
2022-01-26	23.650	23.990	21.310	21.640	21.014	5,359,600
2022-01-25	23.130	24.680	23.130	23.420	22.743	4,708,035
2022-01-24	22.530	24.300	21.970	23.730	23.044	4,812,846
2022-01-21	24.500	25.410	22.980	23.000	22.335	5,797,340
2022-01-20	23.330	26.000	23.160	23.700	23.015	5,781,226
2022-01-19	22.200	23.600	22.160	23.530	22.850	3,610,535
2022-01-18	21.530	22.400	21.530	22.300	21.655	2,161,800
2022-01-17	21.300	21.690	21.260	21.600	20.976	932,100
2022-01-14	21.900	22.180	21.330	21.500	20.878	1,502,735
2022-01-13	22.090	22.320	21.900	21.900	21.267	1,437,400
2022-01-12	21.320	22.660	21.320	22.250	21.607	2,611,300
2022-01-11	21.460	21.790	21.070	21.320	20.704	1,597,900
2022-01-10	21.430	21.960	20.790	21.470	20.849	1,880,900
2022-01-07	21.690	22.230	21.600	21.850	21.218	1,821,300
2022-01-06	22.000	22.180	21.680	21.900	21.267	1,763,506
2022-01-05	21.980	22.290	21.400	22.100	21.461	2,382,100
2022-01-04	22.400	22.420	21.790	21.970	21.335	3,268,900
2021-12-31	21.900	22.770	21.770	22.600	21.947	1,858,820
2021-12-30	21.570	22.100	21.280	21.760	21.131	2,040,900
2021-12-29	20.800	21.580	20.510	21.490	20.869	2,420,500
2021-12-28	20.680	21.370	20.680	20.800	20.199	2,084,000
2021-12-27	19.840	21.250	19.760	20.810	20.208	2,618,000
2021-12-24	19.720	20.100	19.630	19.840	19.266	1,142,700
2021-12-23	19.780	19.880	19.570	19.680	19.111	1,230,000
2021-12-22	20.110	20.480	19.950	20.070	19.490	1,353,700
2021-12-21	19.390	20.050	19.390	20.010	19.431	1,530,743
2021-12-20	19.640	20.140	19.320	19.380	18.820	1,336,300
2021-12-17	19.920	20.190	19.810	19.900	19.325	853,520
2021-12-16	19.740	20.150	19.660	20.050	19.470	1,208,364
2021-12-15	19.340	19.950	19.340	19.760	19.189	1,229,800
2021-12-14	19.380	19.540	19.220	19.420	18.859	935,200
2021-12-13	19.990	20.050	19.400	19.420	18.859	2,212,200
2021-12-10	19.910	20.490	19.910	20.180	19.597	1,936,400
2021-12-09	20.300	20.370	19.810	20.030	19.451	1,649,800
2021-12-08	19.980	20.290	19.850	19.970	19.393	2,033,043
2021-12-07	19.400	20.230	19.150	20.140	19.558	3,206,943
2021-12-06	19.000	19.430	18.920	19.210	18.655	1,489,900
2021-12-03	18.800	19.370	18.800	19.080	18.528	985,700
2021-12-02	19.020	19.300	18.910	18.930	18.383	1,271,600
2021-12-01	18.580	19.250	18.580	19.170	18.616	1,758,428
2021-11-30	18.490	18.880	18.490	18.590	18.053	1,259,200
2021-11-29	18.370	18.710	18.190	18.550	18.014	2,430,900
2021-11-26	19.790	19.790	19.000	19.110	18.557	2,842,749
2021-11-25	20.400	20.400	19.880	19.910	19.334	1,405,900
2021-11-24	19.680	20.490	19.460	20.260	19.674	2,070,332
2021-11-23	20.150	20.850	19.810	19.850	19.276	1,852,400
2021-11-22	19.970	20.150	19.650	19.950	19.373	1,377,300
2021-11-19	20.090	20.380	19.640	20.110	19.529	1,925,500
2021-11-18	20.570	20.980	20.010	20.090	19.509	2,039,000
2021-11-17	19.950	21.280	19.850	20.620	20.024	2,491,000
2021-11-16	20.120	20.420	19.820	19.820	19.247	2,042,881
2021-11-15	19.250	20.440	19.180	20.290	19.703	2,740,400
2021-11-12	18.860	19.480	18.670	19.350	18.791	2,131,200
2021-11-11	18.800	19.220	18.710	18.870	18.324	1,565,700

← NewerPage 20 of 21 · 1,212 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.