Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.880	37.880	36.010	36.650	36.015	7,824,726
2025-04-25	38.520	39.300	38.280	38.630	37.961	7,343,500
2025-04-24	38.100	40.300	38.060	38.960	38.285	10,735,478
2025-04-23	38.020	38.750	37.900	38.180	37.518	6,550,441
2025-04-22	39.460	39.870	37.790	38.160	37.499	12,576,394
2025-04-21	39.000	40.360	38.900	39.830	39.140	8,004,772
2025-04-18	41.210	41.400	38.850	39.460	38.776	11,833,518
2025-04-17	41.000	44.430	40.550	41.550	40.830	16,591,576
2025-04-16	39.960	41.760	39.910	41.670	40.948	13,320,018
2025-04-15	40.300	41.130	39.450	40.380	39.680	8,666,645
2025-04-14	39.980	41.890	39.660	40.790	40.083	12,501,210
2025-04-11	39.610	41.190	39.610	39.800	39.110	11,727,923
2025-04-10	38.000	41.500	37.800	40.380	39.680	16,684,839
2025-04-09	35.570	39.310	34.020	38.770	38.098	13,292,329
2025-04-08	35.850	36.600	35.060	36.340	35.710	8,418,300
2025-04-07	36.210	37.350	33.600	35.020	34.413	11,301,415
2025-04-03	37.180	39.300	37.180	38.390	37.725	10,300,300
2025-04-02	36.630	37.890	36.590	37.610	36.958	6,456,900
2025-04-01	36.460	38.650	36.460	37.010	36.369	9,069,531
2025-03-31	40.400	40.980	37.250	37.250	36.604	12,858,019
2025-03-28	38.300	40.200	38.300	38.960	38.285	8,719,700
2025-03-27	38.400	39.430	38.030	39.310	38.629	10,729,711
2025-03-26	37.720	38.980	37.120	38.700	38.029	8,873,879
2025-03-25	37.780	38.880	37.230	38.100	37.440	9,920,981
2025-03-24	37.700	40.680	37.380	38.780	38.108	13,018,214
2025-03-21	38.140	38.400	36.530	37.330	36.683	7,245,977
2025-03-20	38.650	39.300	38.290	38.520	37.852	5,602,181
2025-03-19	38.350	39.100	38.210	38.590	37.921	5,420,114
2025-03-18	38.000	39.050	37.800	38.540	37.872	6,433,950
2025-03-17	38.990	39.500	37.890	38.100	37.440	6,454,900
2025-03-14	37.510	38.150	37.020	38.120	37.459	7,360,365
2025-03-13	36.900	37.460	36.320	37.400	36.752	4,704,000
2025-03-12	37.230	38.200	36.930	37.120	36.477	4,393,100
2025-03-11	35.700	37.500	35.600	37.390	36.742	6,118,388
2025-03-10	36.300	36.920	35.780	36.100	35.474	4,235,400
2025-03-07	35.900	37.500	35.520	36.420	35.789	6,496,128
2025-03-06	35.880	36.450	35.420	36.070	35.445	5,562,500
2025-03-05	34.870	36.100	34.400	36.030	35.406	7,711,500
2025-03-04	33.980	35.000	33.820	35.000	34.393	6,777,155
2025-03-03	33.200	34.380	33.200	34.060	33.470	4,706,056
2025-02-28	33.760	34.190	33.210	33.270	32.693	4,692,344
2025-02-27	33.320	34.200	33.320	33.840	33.254	5,017,600
2025-02-26	33.610	34.100	33.310	33.420	32.841	3,797,824
2025-02-25	34.100	34.580	33.610	33.680	33.096	4,203,513
2025-02-24	34.000	34.950	33.610	34.390	33.794	5,210,205
2025-02-21	34.150	34.500	33.660	34.060	33.470	5,209,600
2025-02-20	34.170	34.730	34.000	34.250	33.656	3,333,635
2025-02-19	33.010	34.150	33.000	34.070	33.480	4,928,842
2025-02-18	34.350	34.550	32.830	32.970	32.399	6,055,700
2025-02-17	34.800	35.480	34.330	34.580	33.981	4,717,600
2025-02-14	35.220	35.660	34.580	34.830	34.226	3,841,301
2025-02-13	35.500	36.520	35.420	35.420	34.806	6,456,441
2025-02-12	35.200	35.760	34.800	35.200	34.590	4,217,541
2025-02-11	35.380	35.610	34.410	35.350	34.737	5,549,632
2025-02-10	33.650	35.630	33.630	35.420	34.806	7,850,992
2025-02-07	34.090	34.610	33.370	33.810	33.224	5,353,687
2025-02-06	32.880	34.100	32.500	33.900	33.313	4,442,432
2025-02-05	33.500	33.790	32.380	32.840	32.271	3,594,828
2025-01-27	34.180	34.700	33.210	33.230	32.654	3,117,834
2025-01-24	33.470	34.330	33.280	34.170	33.578	3,147,501

← NewerPage 7 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.