XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.140 | 5.480 | 5.140 | 5.460 | 5.460 | 8,409,100 |
| 2024-01-24 | 5.010 | 5.160 | 4.950 | 5.150 | 5.150 | 8,617,600 |
| 2024-01-23 | 5.040 | 5.120 | 4.930 | 5.000 | 5.000 | 8,754,700 |
| 2024-01-22 | 5.400 | 5.400 | 4.990 | 5.020 | 5.020 | 9,784,000 |
| 2024-01-19 | 5.460 | 5.520 | 5.390 | 5.400 | 5.400 | 6,622,241 |
| 2024-01-18 | 5.510 | 5.560 | 5.310 | 5.470 | 5.470 | 8,600,384 |
| 2024-01-17 | 5.650 | 5.730 | 5.540 | 5.540 | 5.540 | 5,386,400 |
| 2024-01-16 | 5.660 | 5.740 | 5.570 | 5.670 | 5.670 | 7,143,200 |
| 2024-01-15 | 5.670 | 5.750 | 5.660 | 5.710 | 5.710 | 5,232,400 |
| 2024-01-12 | 5.810 | 5.850 | 5.680 | 5.690 | 5.690 | 7,414,800 |
| 2024-01-11 | 5.750 | 5.810 | 5.720 | 5.800 | 5.800 | 7,803,200 |
| 2024-01-10 | 5.840 | 5.840 | 5.670 | 5.720 | 5.720 | 7,418,600 |
| 2024-01-09 | 5.700 | 5.860 | 5.700 | 5.830 | 5.830 | 10,612,354 |
| 2024-01-08 | 5.790 | 5.840 | 5.670 | 5.700 | 5.700 | 8,782,000 |
| 2024-01-05 | 5.950 | 5.950 | 5.770 | 5.810 | 5.810 | 11,727,300 |
| 2024-01-04 | 5.880 | 5.920 | 5.820 | 5.890 | 5.890 | 10,028,261 |
| 2024-01-03 | 5.900 | 5.990 | 5.770 | 5.850 | 5.850 | 16,791,946 |
| 2024-01-02 | 5.730 | 5.890 | 5.720 | 5.880 | 5.880 | 14,748,800 |
| 2023-12-29 | 5.650 | 5.740 | 5.620 | 5.720 | 5.720 | 11,971,700 |
| 2023-12-28 | 5.620 | 5.690 | 5.550 | 5.650 | 5.650 | 11,869,200 |
| 2023-12-27 | 5.590 | 5.690 | 5.550 | 5.650 | 5.650 | 8,194,200 |
| 2023-12-26 | 5.690 | 5.720 | 5.590 | 5.630 | 5.630 | 8,850,300 |
| 2023-12-25 | 5.750 | 5.780 | 5.590 | 5.690 | 5.690 | 13,011,320 |
| 2023-12-22 | 5.930 | 6.070 | 5.690 | 5.750 | 5.750 | 19,734,069 |
| 2023-12-21 | 6.080 | 6.090 | 5.830 | 5.920 | 5.920 | 19,289,677 |
| 2023-12-20 | 6.270 | 6.340 | 6.020 | 6.070 | 6.070 | 21,231,789 |
| 2023-12-19 | 6.260 | 6.290 | 6.060 | 6.230 | 6.230 | 23,630,656 |
| 2023-12-18 | 6.680 | 6.680 | 6.230 | 6.230 | 6.230 | 35,884,921 |
| 2023-12-15 | 7.080 | 7.140 | 6.580 | 6.730 | 6.730 | 45,585,459 |
| 2023-12-14 | 6.960 | 7.400 | 6.830 | 7.220 | 7.220 | 59,294,010 |
| 2023-12-13 | 7.260 | 7.840 | 7.090 | 7.140 | 7.140 | 70,202,043 |
| 2023-12-12 | 6.950 | 7.540 | 6.660 | 7.510 | 7.510 | 80,828,828 |
| 2023-12-11 | 8.350 | 8.350 | 6.930 | 7.300 | 7.300 | 95,344,278 |
| 2023-12-08 | 7.140 | 7.700 | 7.000 | 7.700 | 7.700 | 18,851,172 |
| 2023-12-07 | 7.000 | 7.000 | 6.610 | 7.000 | 7.000 | 18,591,726 |
| 2023-12-06 | 5.720 | 6.360 | 5.720 | 6.360 | 6.360 | 16,108,327 |
| 2023-12-05 | 5.820 | 5.870 | 5.760 | 5.780 | 5.780 | 8,108,900 |
| 2023-12-04 | 5.710 | 5.890 | 5.670 | 5.840 | 5.840 | 7,927,801 |
| 2023-12-01 | 5.670 | 5.740 | 5.640 | 5.710 | 5.710 | 2,982,600 |
| 2023-11-30 | 5.750 | 5.750 | 5.610 | 5.710 | 5.710 | 3,013,300 |
| 2023-11-29 | 5.720 | 5.770 | 5.670 | 5.710 | 5.710 | 2,953,500 |
| 2023-11-28 | 5.630 | 5.770 | 5.610 | 5.720 | 5.720 | 4,587,601 |
| 2023-11-27 | 5.670 | 5.740 | 5.620 | 5.650 | 5.650 | 5,150,800 |
| 2023-11-24 | 5.720 | 5.770 | 5.650 | 5.730 | 5.730 | 3,579,900 |
| 2023-11-23 | 5.660 | 5.800 | 5.630 | 5.750 | 5.750 | 5,188,400 |
| 2023-11-22 | 5.620 | 5.720 | 5.610 | 5.670 | 5.670 | 3,790,100 |
| 2023-11-21 | 5.700 | 5.720 | 5.620 | 5.660 | 5.660 | 3,329,200 |
| 2023-11-20 | 5.700 | 5.720 | 5.620 | 5.690 | 5.690 | 5,124,800 |
| 2023-11-17 | 5.540 | 5.650 | 5.520 | 5.620 | 5.620 | 4,150,600 |
| 2023-11-16 | 5.590 | 5.610 | 5.500 | 5.540 | 5.540 | 4,777,000 |
| 2023-11-15 | 5.680 | 5.730 | 5.520 | 5.600 | 5.600 | 4,009,600 |
| 2023-11-14 | 5.630 | 5.640 | 5.530 | 5.560 | 5.560 | 3,147,501 |
| 2023-11-13 | 5.580 | 5.640 | 5.520 | 5.620 | 5.620 | 4,771,301 |
| 2023-11-10 | 5.570 | 5.620 | 5.490 | 5.540 | 5.540 | 3,691,623 |
| 2023-11-09 | 5.640 | 5.650 | 5.520 | 5.530 | 5.530 | 4,334,224 |
| 2023-11-08 | 5.560 | 5.700 | 5.510 | 5.600 | 5.600 | 5,761,901 |
| 2023-11-07 | 5.480 | 5.590 | 5.460 | 5.530 | 5.530 | 4,565,701 |
| 2023-11-06 | 5.520 | 5.570 | 5.460 | 5.480 | 5.480 | 3,541,200 |
| 2023-11-03 | 5.450 | 5.540 | 5.410 | 5.500 | 5.500 | 4,484,400 |
| 2023-11-02 | 5.410 | 5.470 | 5.400 | 5.410 | 5.410 | 3,511,375 |
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.