XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.180 | 4.260 | 4.070 | 4.120 | 4.120 | 9,465,500 |
| 2024-04-29 | 3.900 | 4.180 | 3.900 | 4.160 | 4.160 | 12,737,300 |
| 2024-04-26 | 3.900 | 3.940 | 3.850 | 3.920 | 3.920 | 8,169,800 |
| 2024-04-25 | 3.870 | 3.930 | 3.810 | 3.890 | 3.890 | 6,761,100 |
| 2024-04-24 | 3.730 | 3.890 | 3.710 | 3.880 | 3.880 | 8,573,301 |
| 2024-04-23 | 3.700 | 3.820 | 3.690 | 3.730 | 3.730 | 8,205,800 |
| 2024-04-22 | 3.820 | 3.830 | 3.600 | 3.680 | 3.680 | 9,140,900 |
| 2024-04-19 | 3.870 | 3.930 | 3.760 | 3.790 | 3.790 | 10,543,900 |
| 2024-04-18 | 3.920 | 3.990 | 3.740 | 3.910 | 3.910 | 16,448,500 |
| 2024-04-17 | 3.590 | 4.130 | 3.590 | 4.000 | 4.000 | 25,076,100 |
| 2024-04-16 | 4.010 | 4.190 | 3.990 | 3.990 | 3.990 | 5,072,800 |
| 2024-04-15 | 4.840 | 4.870 | 4.430 | 4.430 | 4.430 | 18,175,100 |
| 2024-04-12 | 4.930 | 5.120 | 4.910 | 4.920 | 4.920 | 17,987,100 |
| 2024-04-11 | 4.830 | 5.080 | 4.710 | 5.010 | 5.010 | 17,069,100 |
| 2024-04-10 | 4.960 | 5.150 | 4.810 | 4.910 | 4.910 | 17,870,060 |
| 2024-04-09 | 4.800 | 4.960 | 4.750 | 4.960 | 4.960 | 13,682,700 |
| 2024-04-08 | 5.000 | 5.020 | 4.790 | 4.810 | 4.810 | 18,251,124 |
| 2024-04-03 | 5.030 | 5.090 | 4.880 | 5.030 | 5.030 | 22,572,224 |
| 2024-04-02 | 5.080 | 5.160 | 4.950 | 4.980 | 4.980 | 29,823,084 |
| 2024-04-01 | 5.140 | 5.280 | 4.960 | 5.050 | 5.050 | 47,582,360 |
| 2024-03-29 | 4.470 | 4.920 | 4.460 | 4.920 | 4.920 | 10,751,019 |
| 2024-03-28 | 4.360 | 4.530 | 4.350 | 4.470 | 4.470 | 17,194,000 |
| 2024-03-27 | 4.680 | 4.700 | 4.370 | 4.370 | 4.370 | 20,539,800 |
| 2024-03-26 | 4.820 | 4.820 | 4.560 | 4.700 | 4.700 | 22,363,014 |
| 2024-03-25 | 5.010 | 5.090 | 4.770 | 4.840 | 4.840 | 29,975,000 |
| 2024-03-22 | 5.030 | 5.380 | 4.910 | 5.110 | 5.110 | 45,790,904 |
| 2024-03-21 | 4.820 | 5.300 | 4.720 | 5.190 | 5.190 | 49,470,955 |
| 2024-03-20 | 4.700 | 4.830 | 4.660 | 4.820 | 4.820 | 23,834,368 |
| 2024-03-19 | 4.700 | 4.830 | 4.670 | 4.700 | 4.700 | 21,837,603 |
| 2024-03-18 | 4.680 | 4.850 | 4.590 | 4.780 | 4.780 | 36,887,073 |
| 2024-03-15 | 4.450 | 4.530 | 4.390 | 4.520 | 4.520 | 14,789,700 |
| 2024-03-14 | 4.590 | 4.640 | 4.380 | 4.510 | 4.510 | 21,397,600 |
| 2024-03-13 | 4.610 | 4.650 | 4.500 | 4.590 | 4.590 | 20,644,700 |
| 2024-03-12 | 4.700 | 4.760 | 4.560 | 4.610 | 4.610 | 27,199,037 |
| 2024-03-11 | 4.500 | 4.750 | 4.370 | 4.660 | 4.660 | 34,063,300 |
| 2024-03-08 | 4.530 | 4.560 | 4.350 | 4.520 | 4.520 | 30,669,717 |
| 2024-03-07 | 4.740 | 4.880 | 4.500 | 4.550 | 4.550 | 38,881,267 |
| 2024-03-06 | 4.830 | 5.030 | 4.700 | 4.790 | 4.790 | 53,027,122 |
| 2024-03-05 | 4.470 | 5.090 | 4.470 | 5.090 | 5.090 | 69,572,149 |
| 2024-03-04 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 10,249,900 |
| 2024-03-01 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10,584,400 |
| 2024-02-29 | 5.600 | 6.020 | 5.230 | 5.710 | 5.710 | 97,856,578 |
| 2024-02-28 | 5.200 | 5.470 | 5.100 | 5.470 | 5.470 | 35,759,613 |
| 2024-02-27 | 4.570 | 4.970 | 4.530 | 4.970 | 4.970 | 33,046,903 |
| 2024-02-26 | 4.250 | 4.520 | 4.180 | 4.520 | 4.520 | 20,977,307 |
| 2024-02-23 | 4.050 | 4.140 | 3.960 | 4.110 | 4.110 | 16,703,100 |
| 2024-02-22 | 4.000 | 4.180 | 3.800 | 4.050 | 4.050 | 24,381,497 |
| 2024-02-21 | 3.520 | 3.920 | 3.520 | 3.920 | 3.920 | 11,021,197 |
| 2024-02-20 | 3.430 | 3.660 | 3.370 | 3.560 | 3.560 | 9,608,301 |
| 2024-02-19 | 3.240 | 3.450 | 3.240 | 3.450 | 3.450 | 13,662,698 |
| 2024-02-08 | 2.930 | 3.350 | 2.810 | 3.240 | 3.240 | 23,518,901 |
| 2024-02-07 | 3.500 | 3.580 | 3.120 | 3.120 | 3.120 | 17,648,684 |
| 2024-02-06 | 3.510 | 3.630 | 3.410 | 3.470 | 3.470 | 17,933,067 |
| 2024-02-05 | 4.140 | 4.140 | 3.790 | 3.790 | 3.790 | 10,869,500 |
| 2024-02-02 | 4.470 | 4.660 | 4.030 | 4.210 | 4.210 | 10,761,984 |
| 2024-02-01 | 4.650 | 4.650 | 4.330 | 4.480 | 4.480 | 10,252,400 |
| 2024-01-31 | 5.110 | 5.110 | 4.620 | 4.680 | 4.680 | 11,020,926 |
| 2024-01-30 | 5.240 | 5.250 | 5.020 | 5.030 | 5.030 | 7,041,200 |
| 2024-01-29 | 5.540 | 5.560 | 5.220 | 5.280 | 5.280 | 8,539,900 |
| 2024-01-26 | 5.470 | 5.600 | 5.450 | 5.520 | 5.520 | 7,924,700 |
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.