Western Regions Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.370	34.800	33.550	33.600	33.018	4,501,500
2025-01-22	36.040	36.040	33.800	34.000	33.411	5,241,130
2025-01-21	36.400	36.950	35.330	36.040	35.415	4,035,233
2025-01-20	36.000	37.400	36.000	36.770	36.133	4,105,613
2025-01-17	35.530	36.800	35.080	36.200	35.573	3,843,213
2025-01-16	36.020	36.200	35.180	35.880	35.258	4,222,328
2025-01-15	34.870	36.660	34.870	35.590	34.973	5,283,000
2025-01-14	34.650	35.450	34.260	35.450	34.836	5,732,766
2025-01-13	32.200	34.500	31.860	33.960	33.371	4,040,483
2025-01-10	34.100	34.220	32.710	32.740	32.173	2,979,983
2025-01-09	33.460	34.450	33.100	34.100	33.509	2,998,097
2025-01-08	33.370	34.300	32.840	33.560	32.978	4,141,997
2025-01-07	33.020	34.000	33.020	33.720	33.136	2,915,200
2025-01-06	33.250	33.590	32.300	32.780	32.212	3,556,697
2025-01-03	36.040	36.500	33.200	33.320	32.743	4,996,377
2025-01-02	35.180	37.040	35.040	36.030	35.406	6,147,485
2024-12-31	36.000	36.420	34.900	35.180	34.570	3,914,371
2024-12-30	37.000	37.590	35.500	35.830	35.209	4,637,200
2024-12-27	37.450	38.380	36.950	37.100	36.457	5,455,900
2024-12-26	37.250	37.870	36.650	37.280	36.634	3,927,934
2024-12-25	40.400	40.400	36.960	37.460	36.811	8,608,700
2024-12-24	39.810	40.700	39.020	40.600	39.896	3,528,500
2024-12-23	40.880	43.160	39.300	39.420	38.737	5,491,500
2024-12-20	41.110	42.250	40.920	41.240	40.525	3,659,700
2024-12-19	40.380	41.480	39.380	41.280	40.565	4,725,566
2024-12-18	42.040	42.120	40.800	40.860	40.152	4,439,200
2024-12-17	44.440	44.580	41.350	42.070	41.341	8,722,238
2024-12-16	44.990	48.490	43.980	44.660	43.886	13,264,815
2024-12-13	42.310	48.690	42.010	44.430	43.660	13,987,549
2024-12-12	40.120	43.110	39.850	42.730	41.989	8,691,229
2024-12-11	40.190	40.990	39.650	40.520	39.818	6,282,444
2024-12-10	41.790	44.000	40.840	41.100	40.388	8,809,417
2024-12-09	40.010	41.520	39.200	40.500	39.798	7,537,591
2024-12-06	44.410	44.500	41.580	42.600	41.862	9,582,749
2024-12-05	41.450	44.800	41.210	44.060	43.296	8,747,083
2024-12-04	41.430	42.530	40.970	41.700	40.977	5,398,800
2024-12-03	42.500	42.820	41.490	41.880	41.154	4,585,400
2024-12-02	40.590	43.050	40.560	42.500	41.763	6,010,800
2024-11-29	39.190	41.470	39.190	41.000	40.289	4,799,900
2024-11-28	39.130	40.970	39.130	39.550	38.865	4,748,466
2024-11-27	39.000	39.470	37.600	39.410	38.727	4,647,166
2024-11-26	38.800	40.250	38.350	39.150	38.472	4,619,466
2024-11-25	37.700	40.400	37.700	39.210	38.530	6,975,499
2024-11-22	39.680	39.950	37.350	37.740	37.086	5,586,865
2024-11-21	40.000	40.880	39.620	39.900	39.209	4,124,000
2024-11-20	39.460	40.800	39.050	40.460	39.759	4,975,100
2024-11-19	38.090	39.880	37.590	39.590	38.904	6,426,847
2024-11-18	40.050	40.870	37.120	37.780	37.125	8,582,300
2024-11-15	42.330	43.400	40.050	40.400	39.700	7,729,419
2024-11-14	41.800	43.930	41.800	42.860	42.117	8,085,400
2024-11-13	45.780	45.880	41.500	42.860	42.117	14,607,992
2024-11-12	46.340	48.490	46.340	47.140	46.323	9,734,934
2024-11-11	44.140	47.830	43.900	47.000	46.185	12,831,354
2024-11-08	43.540	50.000	43.150	46.440	45.635	20,239,774
2024-11-07	40.620	47.970	39.700	44.490	43.719	17,007,772
2024-11-06	38.540	41.000	38.420	40.180	39.484	13,421,938
2024-11-05	38.100	38.840	37.820	38.490	37.823	9,036,085
2024-11-04	39.040	39.500	36.630	38.590	37.921	11,972,411
2024-11-01	38.460	40.280	37.430	39.100	38.422	12,896,100
2024-10-31	37.960	39.940	37.700	38.960	38.285	10,583,624

← NewerPage 8 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.