Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.110	32.280	31.650	32.080	32.080	3,880,715
2026-04-23	32.580	33.100	32.350	32.480	32.480	3,813,900
2026-04-22	33.190	33.410	32.560	32.750	32.750	5,214,784
2026-04-21	33.410	34.080	33.120	33.250	33.250	4,547,222
2026-04-20	33.650	34.020	33.250	33.740	33.440	5,076,870
2026-04-17	34.800	34.850	33.500	33.880	33.579	8,004,206
2026-04-16	34.300	35.930	34.190	35.050	34.738	10,614,619
2026-04-15	34.510	34.960	34.230	34.460	34.154	5,969,222
2026-04-14	34.170	34.700	33.830	34.460	34.154	6,900,487
2026-04-13	33.300	34.030	33.250	34.030	33.727	3,517,240
2026-04-10	33.100	34.260	33.050	33.670	33.371	4,904,324
2026-04-09	33.500	33.720	32.800	32.850	32.558	3,527,000
2026-04-08	33.000	33.820	32.990	33.780	33.480	4,348,582
2026-04-07	31.630	32.230	31.500	32.150	31.864	2,011,800
2026-04-03	32.660	32.660	31.410	31.550	31.270	2,930,400
2026-04-02	33.000	33.330	32.200	32.470	32.181	3,845,322
2026-04-01	33.150	33.430	32.540	33.410	33.113	3,579,038
2026-03-31	32.900	33.690	32.480	32.560	32.271	3,397,739
2026-03-30	33.340	33.860	32.900	33.050	32.756	3,300,865
2026-03-27	32.810	33.910	32.810	33.860	33.559	3,880,444
2026-03-26	33.180	33.870	33.050	33.240	32.944	4,210,596
2026-03-25	32.200	33.940	32.190	33.380	33.083	5,958,903
2026-03-24	32.200	32.240	31.310	31.920	31.636	4,087,828
2026-03-23	34.030	34.030	31.210	31.620	31.339	6,724,800
2026-03-20	35.160	35.340	34.400	34.430	34.124	4,825,010
2026-03-19	35.400	35.770	34.560	35.000	34.689	4,425,300
2026-03-18	36.470	36.650	35.350	35.810	35.492	5,026,190
2026-03-17	37.460	37.620	36.480	36.490	36.166	3,857,518
2026-03-16	36.840	37.640	36.800	37.460	37.127	3,734,800
2026-03-13	38.000	38.480	36.690	36.880	36.552	7,228,000
2026-03-12	38.000	38.480	37.960	38.280	37.940	3,641,000
2026-03-11	38.390	38.810	37.880	38.200	37.860	3,504,900
2026-03-10	38.250	38.550	38.120	38.360	38.019	3,412,028
2026-03-09	37.650	38.500	37.510	38.040	37.702	3,828,600
2026-03-06	37.660	38.490	37.600	38.330	37.989	4,020,500
2026-03-05	38.100	38.550	37.410	37.660	37.325	4,924,438
2026-03-04	36.730	37.800	36.650	37.720	37.385	4,239,700
2026-03-03	36.880	38.200	36.800	37.200	36.869	6,370,910
2026-03-02	36.600	37.930	36.510	36.890	36.562	3,514,800
2026-02-27	36.880	37.440	36.860	37.420	37.087	3,574,764
2026-02-26	37.000	37.250	36.710	36.880	36.552	2,223,400
2026-02-25	36.200	37.200	36.100	37.000	36.671	3,483,000
2026-02-24	36.980	36.980	35.960	36.050	35.730	3,617,600
2026-02-13	36.820	37.190	36.680	36.750	36.423	2,879,200
2026-02-12	37.470	37.540	36.810	36.820	36.493	4,585,664
2026-02-11	38.700	38.700	37.570	37.580	37.246	6,542,300
2026-02-10	38.490	38.800	37.690	38.790	38.445	6,279,964
2026-02-09	38.390	38.410	38.000	38.380	38.039	3,902,000
2026-02-06	38.900	39.290	37.620	38.080	37.741	7,329,000
2026-02-05	38.130	39.500	38.100	39.050	38.703	8,638,628
2026-02-04	38.140	38.800	38.000	38.350	38.009	3,964,300
2026-02-03	38.140	38.910	37.900	38.300	37.960	5,138,191
2026-02-02	38.000	39.180	37.260	37.800	37.464	5,985,008
2026-01-30	38.620	39.700	38.390	38.460	38.118	7,821,608
2026-01-29	37.590	38.790	36.930	38.290	37.950	6,213,209
2026-01-28	38.320	38.740	37.620	37.750	37.414	4,639,708
2026-01-27	38.700	39.130	37.820	38.440	38.098	4,682,800
2026-01-26	38.900	39.970	38.500	38.750	38.406	5,294,900
2026-01-23	38.200	39.200	38.140	39.120	38.772	6,184,500
2026-01-22	38.140	38.800	37.710	38.440	38.098	4,763,500

← NewerPage 3 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.