Western Regions Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37.000 | 38.880 | 37.000 | 37.920 | 37.263 | 8,060,000 |
| 2024-10-29 | 38.540 | 39.940 | 37.400 | 37.570 | 36.919 | 10,468,024 |
| 2024-10-28 | 39.380 | 39.730 | 37.960 | 38.530 | 37.862 | 10,484,624 |
| 2024-10-25 | 38.600 | 39.570 | 37.180 | 39.280 | 38.599 | 13,284,653 |
| 2024-10-24 | 40.100 | 40.620 | 38.770 | 39.460 | 38.776 | 9,462,854 |
| 2024-10-23 | 39.890 | 41.730 | 39.020 | 39.550 | 38.865 | 11,487,211 |
| 2024-10-22 | 41.170 | 42.780 | 38.900 | 40.000 | 39.307 | 18,662,453 |
| 2024-10-21 | 37.490 | 42.990 | 36.500 | 41.040 | 40.329 | 24,642,670 |
| 2024-10-18 | 33.930 | 37.500 | 33.330 | 37.100 | 36.457 | 16,916,049 |
| 2024-10-17 | 32.990 | 35.510 | 32.980 | 34.190 | 33.597 | 15,321,973 |
| 2024-10-16 | 31.690 | 32.650 | 31.450 | 32.270 | 31.711 | 5,860,000 |
| 2024-10-15 | 32.270 | 33.520 | 31.630 | 32.310 | 31.750 | 7,861,900 |
| 2024-10-14 | 31.960 | 33.000 | 30.680 | 32.230 | 31.671 | 9,056,342 |
| 2024-10-11 | 32.500 | 33.880 | 31.810 | 32.360 | 31.799 | 8,278,388 |
| 2024-10-10 | 31.900 | 35.000 | 31.110 | 33.370 | 32.792 | 14,705,205 |
| 2024-10-09 | 35.200 | 35.200 | 31.060 | 31.320 | 30.777 | 21,439,869 |
| 2024-10-08 | 43.000 | 43.000 | 34.930 | 38.400 | 37.735 | 34,190,662 |
| 2024-09-30 | 35.000 | 37.940 | 33.120 | 37.940 | 37.283 | 24,896,762 |
| 2024-09-27 | 30.300 | 32.610 | 29.400 | 31.620 | 31.072 | 17,659,969 |
| 2024-09-26 | 29.100 | 30.300 | 28.980 | 30.200 | 29.677 | 13,433,300 |
| 2024-09-25 | 29.380 | 31.280 | 29.000 | 29.560 | 29.048 | 14,602,606 |
| 2024-09-24 | 28.000 | 29.330 | 28.000 | 29.170 | 28.664 | 12,529,706 |
| 2024-09-23 | 28.120 | 28.680 | 27.820 | 28.240 | 27.751 | 8,019,730 |
| 2024-09-20 | 27.420 | 28.360 | 27.370 | 28.120 | 27.633 | 8,626,600 |
| 2024-09-19 | 27.010 | 28.510 | 27.000 | 27.780 | 27.299 | 11,324,591 |
| 2024-09-18 | 26.700 | 27.260 | 26.160 | 26.900 | 26.434 | 7,560,700 |
| 2024-09-13 | 27.830 | 28.400 | 26.760 | 27.300 | 26.827 | 9,391,700 |
| 2024-09-12 | 27.460 | 28.050 | 27.320 | 27.550 | 27.073 | 7,572,100 |
| 2024-09-11 | 27.120 | 27.960 | 26.910 | 27.460 | 26.984 | 9,746,896 |
| 2024-09-10 | 27.590 | 27.850 | 26.160 | 27.310 | 26.837 | 17,021,809 |
| 2024-09-09 | 26.500 | 29.500 | 25.700 | 28.420 | 27.927 | 25,270,515 |
| 2024-09-06 | 24.380 | 24.980 | 24.240 | 24.580 | 24.154 | 3,455,300 |
| 2024-09-05 | 24.380 | 24.580 | 24.220 | 24.450 | 24.026 | 2,320,400 |
| 2024-09-04 | 24.520 | 24.950 | 24.240 | 24.330 | 23.908 | 3,174,500 |
| 2024-09-03 | 24.790 | 25.300 | 24.620 | 24.820 | 24.390 | 3,646,000 |
| 2024-09-02 | 25.200 | 25.640 | 24.760 | 24.920 | 24.488 | 4,666,400 |
| 2024-08-30 | 24.860 | 25.880 | 24.810 | 25.380 | 24.940 | 6,695,220 |
| 2024-08-29 | 25.200 | 25.430 | 24.750 | 24.950 | 24.518 | 4,297,075 |
| 2024-08-28 | 25.620 | 26.160 | 24.910 | 25.350 | 24.911 | 5,507,100 |
| 2024-08-27 | 25.720 | 26.120 | 25.440 | 25.750 | 25.304 | 5,586,020 |
| 2024-08-26 | 25.660 | 26.790 | 24.650 | 25.920 | 25.471 | 9,878,100 |
| 2024-08-23 | 24.100 | 26.080 | 24.100 | 25.960 | 25.510 | 7,770,600 |
| 2024-08-22 | 25.120 | 25.170 | 23.980 | 24.060 | 23.643 | 3,371,800 |
| 2024-08-21 | 25.490 | 25.490 | 24.890 | 25.190 | 24.753 | 2,147,748 |
| 2024-08-20 | 25.820 | 25.890 | 24.980 | 25.040 | 24.606 | 2,968,500 |
| 2024-08-19 | 25.800 | 26.120 | 25.580 | 25.720 | 25.274 | 2,169,300 |
| 2024-08-16 | 26.100 | 26.190 | 25.810 | 25.990 | 25.540 | 2,775,000 |
| 2024-08-15 | 25.820 | 26.450 | 25.750 | 26.080 | 25.628 | 4,557,037 |
| 2024-08-14 | 26.130 | 26.420 | 25.830 | 25.960 | 25.510 | 3,022,600 |
| 2024-08-13 | 26.100 | 26.470 | 25.720 | 26.110 | 25.658 | 3,425,300 |
| 2024-08-12 | 26.820 | 26.820 | 25.680 | 26.070 | 25.618 | 5,826,800 |
| 2024-08-09 | 26.470 | 27.500 | 26.420 | 26.880 | 26.414 | 7,135,700 |
| 2024-08-08 | 26.070 | 27.540 | 26.010 | 26.570 | 26.110 | 8,164,200 |
| 2024-08-07 | 26.250 | 26.500 | 25.800 | 26.330 | 25.874 | 5,073,200 |
| 2024-08-06 | 26.660 | 26.870 | 26.240 | 26.600 | 26.139 | 6,392,129 |
| 2024-08-05 | 27.100 | 27.770 | 26.290 | 26.600 | 26.139 | 9,464,671 |
| 2024-08-02 | 26.260 | 26.740 | 26.100 | 26.480 | 26.021 | 4,499,500 |
| 2024-08-01 | 26.120 | 26.670 | 25.860 | 26.480 | 26.021 | 6,621,020 |
| 2024-07-31 | 24.500 | 27.160 | 24.500 | 26.420 | 25.962 | 10,369,149 |
| 2024-07-30 | 24.000 | 24.950 | 23.700 | 24.700 | 24.272 | 6,256,840 |
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.