Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.230	38.310	37.610	38.180	37.841	4,177,900
2026-01-20	38.900	39.360	38.310	38.470	38.128	5,839,594
2026-01-19	37.700	39.300	37.550	39.060	38.713	8,260,492
2026-01-16	38.420	38.900	37.700	37.950	37.613	9,363,300
2026-01-15	40.410	41.330	38.640	39.030	38.683	14,796,500
2026-01-14	37.780	39.740	37.700	39.490	39.139	13,355,555
2026-01-13	38.500	38.830	37.700	37.870	37.533	6,148,391
2026-01-12	38.060	38.880	37.810	38.610	38.267	7,247,700
2026-01-09	37.910	38.290	37.740	38.060	37.722	5,342,294
2026-01-08	38.010	38.110	37.650	37.920	37.583	4,310,900
2026-01-07	37.750	38.580	37.560	38.190	37.850	7,727,307
2026-01-06	37.080	38.020	37.060	37.800	37.464	6,260,000
2026-01-05	37.000	37.120	36.560	37.080	36.750	3,923,100
2025-12-31	36.780	37.060	36.220	36.970	36.641	3,703,100
2025-12-30	37.190	37.190	36.600	36.720	36.394	3,650,704
2025-12-29	37.390	37.600	36.950	37.190	36.859	3,615,104
2025-12-26	37.890	37.960	37.000	37.390	37.058	4,754,104
2025-12-25	38.150	38.430	37.370	37.780	37.444	4,278,628
2025-12-24	37.600	38.000	37.290	37.950	37.613	3,976,200
2025-12-23	38.470	38.470	37.560	37.670	37.335	6,514,700
2025-12-22	38.750	38.880	38.160	38.670	38.326	6,678,600
2025-12-19	37.530	39.130	37.460	38.940	38.594	9,998,394
2025-12-18	37.340	38.100	37.110	37.690	37.355	7,327,588
2025-12-17	36.300	38.390	36.090	38.020	37.682	13,039,103
2025-12-16	35.870	37.200	35.830	36.390	36.066	7,862,536
2025-12-15	35.760	36.640	35.590	35.960	35.640	4,684,828
2025-12-12	35.020	36.000	34.950	35.600	35.284	3,857,800
2025-12-11	35.640	35.880	35.060	35.120	34.808	3,124,800
2025-12-10	35.750	35.950	35.210	35.580	35.264	3,159,900
2025-12-09	35.680	35.970	35.370	35.530	35.214	3,386,400
2025-12-08	36.130	36.130	35.450	35.680	35.363	3,918,500
2025-12-05	35.960	36.010	35.420	35.900	35.581	3,140,700
2025-12-04	36.800	36.930	35.800	35.880	35.561	4,532,000
2025-12-03	36.800	37.500	36.400	37.050	36.721	5,503,200
2025-12-02	36.580	37.900	36.400	37.000	36.671	7,988,691
2025-12-01	36.400	36.980	36.310	36.730	36.403	4,722,200
2025-11-28	35.410	36.190	35.250	36.160	35.839	3,715,900
2025-11-27	35.600	36.380	35.420	35.630	35.313	5,144,600
2025-11-26	35.640	36.150	35.280	35.500	35.184	3,347,377
2025-11-25	35.250	36.190	35.080	35.670	35.353	4,191,477
2025-11-24	34.500	35.320	34.290	35.130	34.818	3,892,300
2025-11-21	35.070	35.600	34.290	34.390	34.084	5,036,500
2025-11-20	36.250	36.250	35.320	35.450	35.135	4,205,900
2025-11-19	36.560	36.660	35.700	36.250	35.928	5,557,300
2025-11-18	38.200	38.200	36.350	36.600	36.275	8,135,677
2025-11-17	38.610	38.980	38.160	38.260	37.920	4,467,977
2025-11-14	38.860	39.900	38.120	38.130	37.791	6,357,100
2025-11-13	38.460	39.060	38.310	38.920	38.574	4,708,402
2025-11-12	39.200	39.500	38.300	38.460	38.118	5,481,377
2025-11-11	39.080	39.380	38.780	39.180	38.832	4,759,000
2025-11-10	38.600	39.780	38.090	39.380	39.030	8,779,920
2025-11-07	39.200	39.600	38.710	38.710	38.366	8,371,878
2025-11-06	40.740	40.940	39.010	39.360	39.010	10,828,800
2025-11-05	40.950	42.880	40.460	40.520	40.160	16,389,660
2025-11-04	38.960	42.090	38.780	41.360	40.992	18,617,655
2025-11-03	38.510	39.220	38.400	39.110	38.762	4,836,600
2025-10-31	38.210	38.850	38.210	38.630	38.287	4,279,849
2025-10-30	39.010	39.050	38.060	38.060	37.722	5,127,374
2025-10-29	39.020	39.180	38.380	39.020	38.673	4,925,975
2025-10-28	39.170	39.750	39.050	39.170	38.822	4,837,683

← NewerPage 4 of 5 · 242 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.