XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.380 | 3.550 | 3.330 | 3.490 | 3.490 | 8,532,300 |
| 2024-07-26 | 3.270 | 3.370 | 3.250 | 3.370 | 3.370 | 4,786,900 |
| 2024-07-25 | 3.200 | 3.290 | 3.170 | 3.240 | 3.240 | 3,263,800 |
| 2024-07-24 | 3.250 | 3.310 | 3.190 | 3.200 | 3.200 | 3,824,400 |
| 2024-07-23 | 3.300 | 3.390 | 3.260 | 3.270 | 3.270 | 4,517,100 |
| 2024-07-22 | 3.280 | 3.310 | 3.220 | 3.280 | 3.280 | 3,401,800 |
| 2024-07-19 | 3.270 | 3.330 | 3.220 | 3.290 | 3.290 | 2,682,700 |
| 2024-07-18 | 3.310 | 3.310 | 3.180 | 3.270 | 3.270 | 4,282,800 |
| 2024-07-17 | 3.290 | 3.380 | 3.260 | 3.300 | 3.300 | 4,080,400 |
| 2024-07-16 | 3.280 | 3.350 | 3.250 | 3.280 | 3.280 | 2,531,300 |
| 2024-07-15 | 3.380 | 3.390 | 3.270 | 3.280 | 3.280 | 3,371,560 |
| 2024-07-12 | 3.400 | 3.460 | 3.330 | 3.360 | 3.360 | 4,527,800 |
| 2024-07-11 | 3.220 | 3.420 | 3.220 | 3.400 | 3.400 | 6,295,900 |
| 2024-07-10 | 3.220 | 3.340 | 3.190 | 3.220 | 3.220 | 5,335,300 |
| 2024-07-09 | 3.260 | 3.290 | 3.120 | 3.240 | 3.240 | 5,865,700 |
| 2024-07-08 | 3.420 | 3.460 | 3.250 | 3.260 | 3.260 | 4,498,100 |
| 2024-07-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-07-04 | 3.530 | 3.540 | 3.360 | 3.360 | 3.360 | 3,839,900 |
| 2024-07-03 | 3.510 | 3.560 | 3.460 | 3.520 | 3.520 | 3,119,100 |
| 2024-07-02 | 3.440 | 3.540 | 3.420 | 3.530 | 3.530 | 4,491,500 |
| 2024-07-01 | 3.440 | 3.460 | 3.330 | 3.440 | 3.440 | 4,179,000 |
| 2024-06-28 | 3.450 | 3.540 | 3.410 | 3.440 | 3.440 | 3,184,920 |
| 2024-06-27 | 3.490 | 3.570 | 3.450 | 3.450 | 3.450 | 3,491,100 |
| 2024-06-26 | 3.410 | 3.530 | 3.350 | 3.520 | 3.520 | 3,709,020 |
| 2024-06-25 | 3.320 | 3.450 | 3.320 | 3.400 | 3.400 | 4,379,200 |
| 2024-06-24 | 3.480 | 3.490 | 3.300 | 3.330 | 3.330 | 5,749,500 |
| 2024-06-21 | 3.540 | 3.570 | 3.450 | 3.510 | 3.510 | 4,110,500 |
| 2024-06-20 | 3.700 | 3.710 | 3.560 | 3.560 | 3.560 | 4,452,300 |
| 2024-06-19 | 3.720 | 3.760 | 3.640 | 3.700 | 3.700 | 5,413,600 |
| 2024-06-18 | 3.510 | 3.790 | 3.500 | 3.720 | 3.720 | 8,249,600 |
| 2024-06-17 | 3.650 | 3.650 | 3.520 | 3.520 | 3.520 | 4,644,800 |
| 2024-06-14 | 3.640 | 3.670 | 3.550 | 3.650 | 3.650 | 4,491,500 |
| 2024-06-13 | 3.700 | 3.750 | 3.590 | 3.640 | 3.640 | 7,526,100 |
| 2024-06-12 | 3.540 | 3.730 | 3.510 | 3.700 | 3.700 | 9,040,001 |
| 2024-06-11 | 3.650 | 3.670 | 3.460 | 3.540 | 3.540 | 13,820,600 |
| 2024-06-07 | 3.350 | 3.620 | 3.350 | 3.620 | 3.620 | 7,065,000 |
| 2024-06-06 | 3.590 | 3.590 | 3.210 | 3.290 | 3.290 | 13,038,627 |
| 2024-06-05 | 3.620 | 3.630 | 3.510 | 3.530 | 3.530 | 6,265,735 |
| 2024-06-04 | 3.860 | 3.880 | 3.610 | 3.630 | 3.630 | 8,300,300 |
| 2024-06-03 | 4.060 | 4.060 | 3.790 | 3.840 | 3.840 | 8,150,744 |
| 2024-05-31 | 4.020 | 4.080 | 3.960 | 4.050 | 4.050 | 4,127,500 |
| 2024-05-30 | 4.100 | 4.130 | 3.980 | 3.990 | 3.990 | 6,389,300 |
| 2024-05-29 | 4.090 | 4.180 | 4.070 | 4.100 | 4.100 | 3,440,800 |
| 2024-05-28 | 4.130 | 4.170 | 4.070 | 4.090 | 4.090 | 4,348,400 |
| 2024-05-27 | 4.170 | 4.180 | 4.060 | 4.160 | 4.160 | 4,923,100 |
| 2024-05-24 | 4.240 | 4.270 | 4.150 | 4.170 | 4.170 | 4,300,100 |
| 2024-05-23 | 4.350 | 4.360 | 4.220 | 4.230 | 4.230 | 5,736,200 |
| 2024-05-22 | 4.370 | 4.410 | 4.330 | 4.370 | 4.370 | 4,279,677 |
| 2024-05-21 | 4.350 | 4.410 | 4.310 | 4.340 | 4.340 | 6,161,397 |
| 2024-05-20 | 4.490 | 4.500 | 4.350 | 4.380 | 4.380 | 9,142,201 |
| 2024-05-17 | 4.310 | 4.490 | 4.310 | 4.490 | 4.490 | 10,149,900 |
| 2024-05-16 | 4.190 | 4.380 | 4.190 | 4.310 | 4.310 | 9,546,200 |
| 2024-05-15 | 4.120 | 4.290 | 4.110 | 4.210 | 4.210 | 8,238,100 |
| 2024-05-14 | 4.120 | 4.250 | 4.040 | 4.150 | 4.150 | 9,495,753 |
| 2024-05-13 | 4.280 | 4.290 | 3.890 | 4.070 | 4.070 | 11,722,900 |
| 2024-05-10 | 4.300 | 4.570 | 4.240 | 4.320 | 4.320 | 10,932,701 |
| 2024-05-09 | 4.260 | 4.340 | 4.240 | 4.280 | 4.280 | 7,763,200 |
| 2024-05-08 | 4.270 | 4.340 | 4.220 | 4.240 | 4.240 | 7,475,600 |
| 2024-05-07 | 4.300 | 4.300 | 4.210 | 4.260 | 4.260 | 7,348,401 |
| 2024-05-06 | 4.200 | 4.330 | 4.140 | 4.280 | 4.280 | 9,476,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.