Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.700	38.060	37.100	37.370	37.038	5,166,999
2025-07-24	36.740	37.710	36.690	37.670	37.335	6,047,959
2025-07-23	37.100	37.270	36.640	36.740	36.413	3,920,405
2025-07-22	37.000	37.450	37.000	37.100	36.770	4,507,100
2025-07-21	36.720	37.420	36.460	37.210	36.879	4,919,300
2025-07-18	36.520	36.590	36.200	36.460	36.136	3,617,200
2025-07-17	36.490	36.990	36.110	36.400	36.076	4,780,900
2025-07-16	36.080	36.590	36.030	36.320	35.997	3,222,220
2025-07-15	36.780	36.850	35.700	36.010	35.690	4,658,520
2025-07-14	37.080	37.350	36.680	36.740	36.413	4,366,179
2025-07-11	37.110	37.440	36.900	37.230	36.899	3,280,988
2025-07-10	37.370	37.770	37.000	37.190	36.859	3,320,900
2025-07-09	37.880	37.930	37.350	37.370	37.038	3,546,920
2025-07-08	37.540	37.820	37.400	37.770	37.434	3,115,720
2025-07-07	37.670	38.250	37.530	37.680	37.345	3,752,300
2025-07-04	38.210	38.240	37.010	37.520	37.186	5,579,600
2025-07-03	38.400	38.700	37.960	38.270	37.930	5,244,900
2025-07-02	38.400	39.080	37.940	38.680	38.336	5,518,421
2025-07-01	40.400	40.560	38.380	38.480	38.138	8,686,893
2025-06-30	39.840	40.750	39.840	40.270	39.912	5,998,911
2025-06-27	40.000	40.630	39.510	40.250	39.892	7,566,775
2025-06-26	39.100	40.940	38.730	40.420	40.061	10,638,686
2025-06-25	39.100	39.380	38.570	39.380	39.030	4,059,499
2025-06-24	39.290	39.850	38.850	38.920	38.574	4,682,433
2025-06-23	37.910	39.940	37.800	39.110	38.762	7,236,694
2025-06-20	38.510	38.900	38.000	38.100	37.761	3,324,300
2025-06-19	39.000	40.190	38.560	38.690	38.346	5,526,000
2025-06-18	39.500	40.050	38.880	39.140	38.792	5,010,456
2025-06-17	38.700	41.250	38.660	40.050	39.694	9,516,186
2025-06-16	38.180	39.000	37.800	38.660	38.316	5,805,699
2025-06-13	38.880	39.350	37.700	38.180	37.841	5,646,500
2025-06-12	39.690	40.200	38.810	39.290	38.941	5,582,200
2025-06-11	39.200	40.280	39.100	39.750	39.397	6,516,400
2025-06-10	38.680	40.160	38.530	39.200	38.852	8,299,976
2025-06-09	38.660	39.390	38.280	38.900	38.554	5,147,300
2025-06-06	39.010	39.690	38.400	38.550	38.207	5,571,300
2025-06-05	39.980	40.780	39.200	39.290	38.941	8,430,700
2025-06-04	38.400	40.890	37.750	40.240	39.882	12,417,100
2025-06-03	36.100	38.510	35.800	38.500	38.158	8,732,376
2025-05-30	36.940	37.070	35.770	36.100	35.779	4,194,000
2025-05-29	36.580	37.170	36.120	36.810	36.483	5,204,100
2025-05-28	35.160	37.000	35.090	36.650	36.324	7,196,621
2025-05-27	35.000	35.370	34.780	34.850	34.540	2,709,600
2025-05-26	35.410	35.420	34.740	35.230	34.619	3,428,500
2025-05-23	35.330	35.550	35.150	35.280	34.669	4,063,700
2025-05-22	36.080	36.180	35.000	35.790	35.170	7,151,000
2025-05-21	37.000	37.700	36.830	37.120	36.477	4,559,600
2025-05-20	36.890	38.100	36.690	37.300	36.654	6,561,200
2025-05-19	35.760	37.290	35.600	36.680	36.044	7,869,310
2025-05-16	35.280	35.570	35.050	35.380	34.767	2,552,200
2025-05-15	35.500	35.990	35.050	35.350	34.737	3,801,378
2025-05-14	35.750	35.810	35.150	35.650	35.032	3,041,466
2025-05-13	35.530	36.100	35.420	35.880	35.258	4,313,400
2025-05-12	34.970	35.660	34.730	35.500	34.885	3,561,700
2025-05-09	35.680	35.860	34.890	34.970	34.364	4,534,200
2025-05-08	35.660	36.030	35.410	35.670	35.052	3,528,800
2025-05-07	36.690	37.000	35.460	35.850	35.229	6,000,100
2025-05-06	35.910	36.800	35.130	36.550	35.917	6,639,600
2025-04-30	36.180	36.500	35.700	35.910	35.288	4,133,310
2025-04-29	36.580	37.070	35.670	35.980	35.356	6,044,299

← NewerPage 6 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.