Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.060	39.600	38.850	39.140	38.792	5,679,128
2025-10-24	39.810	40.200	39.070	39.250	38.901	6,652,075
2025-10-23	39.800	40.080	39.030	39.990	39.634	5,061,700
2025-10-22	39.000	40.240	38.880	39.960	39.605	7,514,475
2025-10-21	39.360	39.390	37.840	39.090	38.742	10,608,500
2025-10-20	39.690	40.650	39.300	40.150	39.793	6,509,600
2025-10-17	39.960	40.660	39.000	39.100	38.752	7,931,800
2025-10-16	40.010	40.460	39.230	39.590	39.238	6,087,067
2025-10-15	39.100	40.500	39.000	40.400	40.041	8,446,300
2025-10-14	39.950	40.190	38.770	38.910	38.564	6,981,730
2025-10-13	38.800	40.050	38.580	39.480	39.129	7,523,800
2025-10-10	40.990	41.740	40.100	40.180	39.823	9,034,790
2025-10-09	42.980	42.980	40.930	41.160	40.794	13,348,420
2025-09-30	44.880	44.880	43.660	43.850	43.460	9,607,630
2025-09-29	44.290	45.550	43.000	44.870	44.471	12,321,805
2025-09-26	46.500	46.600	44.000	44.000	43.609	11,339,700
2025-09-25	47.160	47.840	45.550	46.370	45.958	14,595,000
2025-09-24	51.740	52.700	44.560	48.900	48.465	26,169,320
2025-09-23	54.500	54.500	51.300	51.730	51.270	17,990,253
2025-09-22	55.010	56.520	52.990	56.110	55.611	21,852,191
2025-09-19	50.500	58.880	49.570	56.990	56.483	29,431,476
2025-09-18	48.590	51.500	48.510	50.610	50.160	18,237,756
2025-09-17	51.780	52.480	49.580	49.580	49.139	16,166,577
2025-09-16	51.290	53.380	49.550	51.620	51.161	19,139,191
2025-09-15	48.000	52.800	47.580	51.060	50.606	20,226,226
2025-09-12	47.010	49.400	47.010	48.470	48.039	15,700,300
2025-09-11	47.500	47.570	46.300	47.390	46.969	13,813,739
2025-09-10	45.270	48.280	44.900	48.250	47.821	18,934,691
2025-09-09	46.420	47.350	45.300	45.990	45.581	17,931,000
2025-09-08	46.860	48.870	45.750	46.050	45.641	19,432,163
2025-09-05	44.010	47.630	42.920	47.350	46.929	22,105,092
2025-09-04	43.000	46.560	42.820	44.260	43.867	21,841,434
2025-09-03	44.160	44.500	42.430	43.000	42.618	11,415,100
2025-09-02	45.200	45.800	42.500	43.120	42.737	16,363,100
2025-09-01	44.370	45.900	43.910	45.330	44.927	12,278,100
2025-08-29	44.400	45.460	43.930	44.440	44.045	11,623,575
2025-08-28	43.000	44.800	43.000	44.600	44.203	11,802,046
2025-08-27	44.330	44.800	43.300	43.320	42.935	12,019,138
2025-08-26	45.200	45.710	44.100	44.510	44.114	12,730,700
2025-08-25	45.610	45.980	44.000	44.990	44.590	18,180,581
2025-08-22	41.560	47.230	41.300	45.080	44.679	27,105,471
2025-08-21	42.000	43.250	41.360	41.540	41.171	13,224,206
2025-08-20	41.320	42.830	41.260	41.980	41.607	14,970,364
2025-08-19	41.210	43.120	40.570	41.840	41.468	18,500,918
2025-08-18	40.290	41.630	40.200	41.200	40.834	15,073,700
2025-08-15	39.800	40.920	39.330	40.570	40.209	12,676,440
2025-08-14	40.830	42.340	40.140	40.140	39.783	20,120,622
2025-08-13	42.970	42.990	41.010	41.320	40.953	21,858,011
2025-08-12	43.120	44.500	42.360	42.700	42.320	26,451,448
2025-08-11	47.440	49.000	43.360	44.790	44.392	42,480,081
2025-08-08	37.800	45.190	37.580	45.190	44.788	27,698,787
2025-08-07	37.310	38.170	37.170	37.660	37.325	4,873,500
2025-08-06	37.070	37.550	36.740	37.410	37.077	3,444,300
2025-08-05	36.850	37.190	36.730	37.020	36.691	3,046,971
2025-08-04	36.810	37.140	36.460	36.790	36.463	4,459,600
2025-08-01	37.880	38.200	36.900	37.150	36.820	7,104,277
2025-07-31	38.510	38.820	37.700	38.680	38.336	8,795,000
2025-07-30	38.020	39.200	37.760	39.000	38.653	10,233,087
2025-07-29	38.530	38.970	37.680	38.300	37.960	6,286,100
2025-07-28	37.370	38.450	37.260	38.090	37.751	6,105,700

← NewerPage 5 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.